Historical Stock Prices

KEG 
$2.17
*  
0.07
3.13%
Get KEG Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading KEG now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 17-APR-2014 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 2.22 2.28 2.07 2.17 2,749,975
04/16/2015 2.26 2.35 2.18 2.24 4,383,552
04/15/2015 2.04 2.4 2.04 2.3 10,017,950
04/14/2015 1.85 2.05 1.82 2 6,765,400
04/13/2015 1.88 1.91 1.77 1.83 2,103,693
04/10/2015 1.92 1.94 1.85 1.86 1,338,660
04/09/2015 1.9 1.985 1.83 1.89 2,321,065
04/08/2015 1.9 1.94 1.83 1.89 1,488,094
04/07/2015 1.91 1.98 1.87 1.93 3,067,444
04/06/2015 1.84 1.92 1.84 1.91 2,546,104
04/02/2015 1.74 1.87 1.74 1.84 2,204,357
04/01/2015 1.81 1.86 1.71 1.74 4,014,654
03/31/2015 1.89 1.89 1.78 1.82 2,607,938
03/30/2015 1.76 1.92 1.73 1.91 2,470,499
03/27/2015 1.85 1.93 1.75 1.85 3,737,991
03/26/2015 1.97 2.04 1.795 1.85 3,642,836
03/25/2015 1.77 1.9 1.74 1.89 2,543,022
03/24/2015 1.76 1.84 1.71 1.74 2,036,885
03/23/2015 1.82 1.9 1.75 1.75 1,308,785
03/20/2015 1.72 1.84 1.69 1.83 3,366,780
03/19/2015 1.75 1.77 1.66 1.67 1,605,145
03/18/2015 1.62 1.79 1.58 1.77 2,043,895
03/17/2015 1.58 1.7 1.53 1.66 1,812,034
03/16/2015 1.64 1.675 1.51 1.59 2,705,418
03/13/2015 1.66 1.7 1.61 1.68 2,074,116
03/12/2015 1.74 1.81 1.66 1.7 1,997,138
03/11/2015 1.6 1.76 1.58 1.74 3,296,395
03/10/2015 1.76 1.76 1.55 1.57 3,713,924
03/09/2015 1.89 1.9 1.75 1.78 4,203,365
03/06/2015 1.97 1.995 1.88 1.88 1,835,176
03/05/2015 2 2 1.94 1.98 942,189
03/04/2015 2 2.02 1.91 2 2,246,616
03/03/2015 2 2.05 1.96 2.01 1,782,507
03/02/2015 2.07 2.08 1.94 1.99 2,753,728
02/27/2015 2.04 2.17 2.04 2.05 4,015,266
02/26/2015 2.04 2.07 2 2.04 1,340,758
02/25/2015 2 2.09 1.94 2.07 2,332,277
02/24/2015 1.94 2.08 1.94 1.96 2,711,693
02/23/2015 1.98 2.02 1.84 1.93 3,036,592
02/20/2015 2.06 2.07 2.02 2.04 1,683,561
02/19/2015 2.1 2.12 1.96 2.06 6,901,412
02/18/2015 2.25 2.28 2.15 2.2 2,584,298
02/17/2015 2.2 2.3 2.05 2.26 3,877,273
02/13/2015 2.16 2.2265 2.1 2.14 3,383,664
02/12/2015 2.16 2.16 2.01 2.06 3,514,552
02/11/2015 2.19 2.19 1.96 2.04 5,502,970
02/10/2015 2.41 2.42 2.15 2.22 3,646,533
02/09/2015 2.25 2.56 2.25 2.39 6,889,583
02/06/2015 2.19 2.29 2.13 2.23 4,714,463
02/05/2015 1.98 2.13 1.9101 2.1 4,622,586
02/04/2015 1.95 1.99 1.8 1.89 3,320,635
02/03/2015 1.82 2.11 1.77 2.04 7,720,163
02/02/2015 1.69 1.76 1.68 1.74 3,118,599
01/30/2015 1.64 1.75 1.59 1.68 2,995,784
01/29/2015 1.7 1.74 1.57 1.68 3,072,009
01/28/2015 1.81 1.84 1.68 1.71 4,241,058
01/27/2015 1.86 1.88 1.78 1.84 3,578,841
01/26/2015 1.78 1.84 1.72 1.82 2,989,919
01/23/2015 1.7 1.83 1.52 1.74 5,368,427
01/22/2015 1.4 1.857 1.4 1.73 12,831,170
01/21/2015 1.33 1.41 1.28 1.38 2,322,056
01/20/2015 1.4 1.4 1.28 1.32 3,133,188
01/16/2015 1.42 1.45 1.31 1.4 4,174,060
01/15/2015 1.6 1.6 1.36 1.4 3,833,121
01/14/2015 1.33 1.53 1.32 1.49 5,184,551
01/13/2015 1.37 1.44 1.3201 1.35 3,764,118
01/12/2015 1.4 1.4 1.28 1.34 2,314,557
01/09/2015 1.41 1.45 1.33 1.44 2,442,134
01/08/2015 1.5 1.57 1.33 1.4 5,110,766
01/07/2015 1.54 1.65 1.47 1.48 2,817,923
01/06/2015 1.6 1.65 1.41 1.52 5,673,647
01/05/2015 1.6 1.685 1.55 1.61 2,816,039
01/02/2015 1.67 1.78 1.65 1.66 2,865,456
12/31/2014 1.82 1.82 1.62 1.67 4,673,445
12/30/2014 1.61 1.88 1.58 1.86 8,766,794
12/29/2014 1.6 1.65 1.55 1.6 4,054,451
12/26/2014 1.76 1.7819 1.51 1.53 4,986,616
12/24/2014 1.69 1.8 1.65 1.73 2,766,195
12/23/2014 2.03 2.04 1.71 1.72 7,679,441
12/22/2014 1.78 2.14 1.75 2.03 10,267,630
12/19/2014 1.66 1.78 1.5 1.74 12,476,200
12/18/2014 1.36 1.8 1.36 1.6 16,168,280
12/17/2014 1.05 1.2 1.04 1.18 8,387,241
12/16/2014 1.11 1.16 1 1.05 8,413,043
12/15/2014 1.24 1.24 1.12 1.13 5,459,888
12/12/2014 1.25 1.27 1.1 1.12 6,241,630
12/11/2014 1.29 1.35 1.26 1.27 2,703,961
12/10/2014 1.37 1.42 1.27 1.28 3,464,344
12/09/2014 1.32 1.45 1.3 1.41 3,312,633
12/08/2014 1.54 1.55 1.25 1.37 5,982,076
12/05/2014 1.53 1.6 1.46 1.55 3,694,240
12/04/2014 1.55 1.58 1.41 1.55 3,297,084
12/03/2014 1.37 1.65 1.34 1.55 8,460,614
12/02/2014 1.62 1.64 1.38 1.39 11,389,690
12/01/2014 1.89 1.89 1.6 1.64 4,330,106
11/28/2014 2.17 2.2 1.64 1.88 4,454,085
11/26/2014 2.35 2.36 2.24 2.27 2,476,147
11/25/2014 2.51 2.53 2.34 2.36 2,922,957
11/24/2014 2.51 2.58 2.42 2.5 2,931,473
11/21/2014 2.34 2.54 2.3399 2.52 3,772,519
11/20/2014 2.24 2.31 2.23 2.29 4,322,897
11/19/2014 2.4 2.41 2.22 2.24 4,545,607
11/18/2014 2.46 2.52 2.37 2.41 2,794,494
11/17/2014 2.58 2.59 2.45 2.49 1,806,502
11/14/2014 2.49 2.61 2.46 2.6 2,382,627
11/13/2014 2.57 2.6 2.405 2.45 4,533,464
11/12/2014 2.61 2.71 2.57 2.59 3,249,542
11/11/2014 2.8 2.82 2.58 2.65 5,015,566
11/10/2014 2.55 2.84 2.53 2.82 4,695,583
11/07/2014 2.44 2.53 2.26 2.52 10,828,450
11/06/2014 2.51 2.53 2.4 2.41 2,658,286
11/05/2014 2.5 2.58 2.41 2.54 3,554,004
11/04/2014 2.79 2.79 2.33 2.48 8,145,356
11/03/2014 3.05 3.11 2.82 2.84 4,975,050
10/31/2014 3.26 3.29 3.02 3.04 8,014,504
10/30/2014 3.28 3.3 3.14 3.15 3,351,665
10/29/2014 3.23 3.4 3.23 3.28 4,476,887
10/28/2014 3.42 3.42 3.2 3.21 6,455,301
10/27/2014 3.51 3.55 3.27 3.38 4,937,854
10/24/2014 3.75 3.75 3.56 3.59 4,781,981
10/23/2014 3.82 3.875 3.69 3.75 3,772,341
10/22/2014 4.06 4.1 3.74 3.76 3,669,421
10/21/2014 3.99 4.13 3.975 4.04 2,648,858
10/20/2014 3.83 3.98 3.83 3.97 2,531,164
10/17/2014 3.9 4.1 3.78 3.86 4,314,289
10/16/2014 3.69 3.88 3.65 3.83 4,760,174
10/15/2014 3.8 4.01 3.65 3.79 5,975,881
10/14/2014 4.24 4.28 3.75 3.8 6,470,070
10/13/2014 4.45 4.57 4.24 4.25 3,124,432
10/10/2014 4.37 4.69 4.29 4.46 3,678,872
10/09/2014 4.5 4.5 4.3401 4.42 2,935,250
10/08/2014 4.53 4.53 4.13 4.49 3,974,228
10/07/2014 4.54 4.74 4.505 4.55 4,210,959
10/06/2014 4.73 4.83 4.53 4.54 2,701,243
10/03/2014 4.77 4.81 4.69 4.73 2,869,567
10/02/2014 4.8 4.8 4.59 4.73 3,387,580
10/01/2014 4.83 4.97 4.82 4.82 2,560,768
09/30/2014 5 5.03 4.83 4.84 2,740,802
09/29/2014 4.99 5.03 4.93 4.99 2,477,645
09/26/2014 4.97 5.01 4.94 4.98 1,400,754
09/25/2014 5.07 5.08 4.929 4.97 1,923,139
09/24/2014 5.13 5.17 5.07 5.07 1,062,104
09/23/2014 5.16 5.27 5.1 5.13 1,799,150
09/22/2014 5.41 5.41 5.18 5.18 1,770,209
09/19/2014 5.45 5.47 5.28 5.43 4,088,921
09/18/2014 5.6 5.63 5.44 5.45 1,566,535
09/17/2014 5.58 5.65 5.51 5.54 1,245,343
09/16/2014 5.62 5.7 5.55 5.57 1,099,881
09/15/2014 5.64 5.685 5.59 5.64 1,064,785
09/12/2014 5.68 5.7 5.55 5.64 1,695,848
09/11/2014 5.65 5.72 5.6 5.7 1,204,922
09/10/2014 5.65 5.79 5.58 5.71 1,746,161
09/09/2014 5.66 5.75 5.58 5.66 1,683,177
09/08/2014 5.83 5.87 5.58 5.67 2,013,002
09/05/2014 5.83 5.96 5.79 5.86 1,498,929
09/04/2014 6 6.02 5.755 5.81 1,860,279
09/03/2014 6.17 6.22 5.94 5.99 2,247,985
09/02/2014 6.32 6.32 6.1 6.12 1,385,266
08/29/2014 6.13 6.32 6.09 6.3 1,430,318
08/28/2014 6.26 6.26 6.09 6.12 1,197,996
08/27/2014 6.28 6.345 6.16 6.29 1,780,581
08/26/2014 6.2 6.38 6.18 6.26 1,747,347
08/25/2014 6.16 6.19 6.1 6.18 1,245,048
08/22/2014 6.11 6.16 6.01 6.11 1,344,600
08/21/2014 6.07 6.14 5.985 6.13 2,023,738
08/20/2014 6.1 6.14 6.02 6.07 1,391,550
08/19/2014 6.07 6.22 6.06 6.13 1,053,690
08/18/2014 6.09 6.09 5.9931 6.07 1,664,335
08/15/2014 6.08 6.1 5.955 6.01 3,399,002
08/14/2014 6.16 6.2 6 6.03 2,455,281
08/13/2014 6.1 6.23 6.1 6.15 1,578,667
08/12/2014 6.07 6.17 5.98 6.05 2,620,311
08/11/2014 6.32 6.365 6.08 6.09 1,774,808
08/08/2014 6.03 6.32 6.01 6.29 3,312,410
08/07/2014 6.21 6.325 6.045 6.16 2,722,795
08/06/2014 6.13 6.36 6.13 6.18 3,217,664
08/05/2014 6.24 6.37 6.13 6.16 3,346,832
08/04/2014 6.13 6.31 6.095 6.3 2,336,755
08/01/2014 6.14 6.19 6.04 6.13 2,867,511
07/31/2014 6.2 6.28 6.07 6.14 3,658,209
07/30/2014 6.47 6.51 6.24 6.25 3,744,769
07/29/2014 6.49 6.59 6.4 6.41 2,967,062
07/28/2014 6.69 6.72 6.49 6.49 2,985,170
07/25/2014 6.74 6.83 6.68 6.71 1,797,614
07/24/2014 6.77 6.9 6.68 6.8 3,642,336
07/23/2014 6.85 6.86 6.69 6.72 3,506,001
07/22/2014 6.93 6.97 6.83 6.86 3,338,918
07/21/2014 6.96 6.995 6.75 6.92 3,243,133
07/18/2014 7.5 7.52 6.98 7.03 15,952,270
07/17/2014 8.43 8.58 8.34 8.37 1,868,536
07/16/2014 8.47 8.55 8.335 8.45 2,805,587
07/15/2014 8.4 8.43 8.22 8.27 1,879,770
07/14/2014 8.38 8.51 8.33 8.42 1,723,222
07/11/2014 8.62 8.63 8.2 8.3 2,715,362
07/10/2014 8.77 8.78 8.59 8.61 1,782,311
07/09/2014 8.91 8.985 8.785 8.94 1,439,065
07/08/2014 9 9.03 8.65 8.91 3,116,048
07/07/2014 9.13 9.16 9 9.06 2,479,186
07/03/2014 9.12 9.21 9.03 9.19 889,156
07/02/2014 9.11 9.19 8.98 9.1 1,756,084
07/01/2014 9.17 9.2 9.05 9.13 1,570,162
06/30/2014 8.92 9.15 8.82 9.14 2,175,685
06/27/2014 8.75 8.96 8.74 8.94 4,231,151
06/26/2014 8.78 8.82 8.68 8.81 1,111,929
06/25/2014 8.53 8.78 8.48 8.75 2,283,745
06/24/2014 8.82 8.86 8.55 8.59 2,172,913
06/23/2014 8.9 8.94 8.72 8.82 2,125,671
06/20/2014 8.94 9.005 8.83 8.92 1,666,387
06/19/2014 8.92 9.025 8.79 8.9 2,750,440
06/18/2014 8.78 9.05 8.69 8.91 3,605,566
06/17/2014 8.55 8.83 8.54 8.8 4,077,291
06/16/2014 8.39 8.62 8.35 8.61 3,218,235
06/13/2014 8.26 8.41 8.18 8.4 2,139,242
06/12/2014 8.26 8.48 8.22 8.26 1,976,198
06/11/2014 8.3 8.39 8.17 8.22 1,829,086
06/10/2014 8.29 8.35 8.23 8.33 1,671,110
06/09/2014 8.38 8.41 8.27 8.33 1,929,608
06/06/2014 8.29 8.46 8.26 8.39 2,400,126
06/05/2014 7.97 8.295 7.88 8.23 3,849,504
06/04/2014 8.2 8.27 8.06 8.24 1,675,836
06/03/2014 8.06 8.21 7.94 8.2 1,400,810
06/02/2014 8.05 8.12 7.92 8.05 2,371,056
05/30/2014 8.24 8.27 7.95 8.05 2,962,464
05/29/2014 8.3 8.3 8.06 8.22 1,790,497
05/28/2014 8.22 8.22 8.01 8.16 2,908,668
05/27/2014 8.19 8.2913 8.13 8.24 1,797,388
05/23/2014 8.17 8.2375 8 8.11 2,703,362
05/22/2014 8.28 8.36 8.13 8.15 3,268,022
05/21/2014 8.27 8.4 8.2 8.28 2,059,764
05/20/2014 8.16 8.31 8.14 8.22 3,327,861
05/19/2014 8.04 8.25 8 8.24 1,721,647
05/16/2014 7.94 8.08 7.74 8.08 1,843,791
05/15/2014 8.2 8.25 7.84 7.96 2,824,672
05/14/2014 8.47 8.6 8.21 8.26 1,895,605
05/13/2014 8.56 8.68 8.425 8.5 1,712,499
05/12/2014 8.32 8.6 8.3 8.57 2,237,742
05/09/2014 8.36 8.45 8.235 8.3 2,827,644
05/08/2014 8.92 8.955 8.38 8.4 1,978,869
05/07/2014 8.95 9.07 8.72 8.94 3,042,201
05/06/2014 9.05 9.08 8.87 8.92 3,086,789
05/05/2014 9.02 9.08 8.7825 9.05 3,300,573
05/02/2014 9.04 9.29 8.99 9.11 2,190,812
05/01/2014 9.31 9.79 8.98 9.14 8,369,771
04/30/2014 9.8 10.06 9.54 10.04 4,274,142
04/29/2014 9.84 10.12 9.78 9.83 2,185,150
04/28/2014 9.85 9.89 9.6 9.78 1,576,160
04/25/2014 10.17 10.2 9.76 9.81 2,366,426
04/24/2014 10.48 10.5 10.18 10.22 1,845,731
04/23/2014 10.22 10.52 10.185 10.45 3,142,167
04/22/2014 9.96 10.33 9.87 10.2 3,196,150
04/21/2014 9.79 10 9.71 9.96 1,657,820
04/17/2014 9.78 9.88 9.64 9.75 2,054,848
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?