Key Energy Services, Inc. Historical Stock Prices

KEG 
$6.87
*  
0.05
0.72%
Get KEG Alerts
*Delayed - data as of Jul. 22, 2014 10:09 ET  -  Find a broker to begin trading KEG now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    KEG Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
10:09  6.86  6.93  6.85  6.87 205,975
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
04/16/2014 10.01 10.02 9.7 9.75 2,606,595
04/15/2014 9.87 10.12 9.67 9.89 3,041,162
04/14/2014 9.7 9.96 9.6218 9.8 2,221,168
04/11/2014 9.44 9.74 9.37 9.63 2,216,338
04/10/2014 9.81 9.9 9.44 9.48 2,441,948
04/09/2014 9.53 9.97 9.43 9.85 4,373,301
04/08/2014 9.11 9.5 9.08 9.49 2,804,108
04/07/2014 9.32 9.39 9.08 9.08 3,611,139
04/04/2014 9.39 9.725 9.32 9.38 4,340,506
04/03/2014 9.41 9.5 9.16 9.25 2,004,188
04/02/2014 9.4 9.61 9.37 9.45 3,062,292
04/01/2014 9.49 9.52 9.15 9.44 3,282,844
03/31/2014 9.36 9.51 9.23 9.24 2,963,288
03/28/2014 9.13 9.37 9.06 9.24 2,211,668
03/27/2014 8.76 9.18 8.75 9.1 3,819,340
03/26/2014 9.05 9.05 8.73 8.74 1,656,309
03/25/2014 8.74 9.02 8.65 9.01 2,542,221
03/24/2014 8.8 8.89 8.54 8.63 1,295,407
03/21/2014 8.76 9.05 8.72 8.78 2,963,661
03/20/2014 8.65 8.81 8.61 8.67 1,503,534
03/19/2014 8.47 8.86 8.4 8.67 4,016,447
03/18/2014 8.25 8.49 8.18 8.47 1,325,959
03/17/2014 8.1 8.24 8.09 8.22 1,404,051
03/14/2014 8.04 8.125 7.94 8.06 1,376,786
03/13/2014 8.17 8.24 7.935 8.06 1,607,535
03/12/2014 8.21 8.3 8.11 8.15 2,029,686
03/11/2014 8.49 8.63 8.24 8.28 2,247,354
03/10/2014 8.45 8.51 8.31 8.45 2,707,423
03/07/2014 8.75 8.81 8.355 8.45 4,137,128
03/06/2014 8.78 8.9 8.645 8.72 2,453,151
03/05/2014 9.2 9.25 8.72 8.75 2,468,833
03/04/2014 9.04 9.29 8.97 9.21 2,581,401
03/03/2014 8.91 9.11 8.845 8.91 2,481,437
02/28/2014 8.85 9.2 8.77 9.04 2,987,094
02/27/2014 8.66 8.86 8.51 8.82 1,565,440
02/26/2014 8.76 8.83 8.57 8.68 1,973,306
02/25/2014 8.85 8.85 8.59 8.72 2,545,042
02/24/2014 8.47 8.88 8.46 8.86 2,330,677
02/21/2014 8.61 8.65 8.46 8.47 2,329,762
02/20/2014 8.41 8.645 8.41 8.63 1,909,119
02/19/2014 8.31 8.65 8.3 8.39 3,829,578
02/18/2014 7.96 8.4 7.92 8.3 4,134,895
02/14/2014 7.77 8.44 7.65 8 4,684,336
02/13/2014 7.46 7.84 7.43 7.81 3,954,034
02/12/2014 7.68 7.74 7.45 7.54 4,048,293
02/11/2014 7.53 7.84 7.51 7.67 2,217,881
02/10/2014 7.55 7.62 7.43 7.52 1,428,425
02/07/2014 7.58 7.64 7.4 7.55 1,285,696
02/06/2014 7.25 7.68 7.24 7.54 3,427,692
02/05/2014 7.24 7.4 7.12 7.19 1,764,038
02/04/2014 7.19 7.35 7.14 7.26 1,527,652
02/03/2014 7.29 7.33 7.1151 7.16 1,554,690
01/31/2014 7.16 7.37 7.11 7.29 1,876,479
01/30/2014 7.24 7.38 7.12 7.33 1,606,738
01/29/2014 7.16 7.26 7.01 7.16 2,755,517
01/28/2014 7.26 7.3 7.13 7.26 2,584,432
01/27/2014 7.46 7.49 7.18 7.26 2,036,112
01/24/2014 7.71 7.75 7.32 7.5 1,762,276
01/23/2014 7.88 7.91 7.7 7.78 1,207,096
01/22/2014 7.84 7.935 7.7 7.91 1,012,941
01/21/2014 7.96 8.062 7.73 7.79 1,626,543
01/17/2014 7.75 8.01 7.75 7.88 1,514,003
01/16/2014 7.77 7.86 7.67 7.76 1,415,346
01/15/2014 7.55 7.89 7.55 7.81 3,928,686
01/14/2014 7.5 7.59 7.42 7.57 1,948,187
01/13/2014 7.41 7.6 7.41 7.46 3,671,854
01/10/2014 7.25 7.61 7.21 7.45 5,719,720
01/09/2014 7.16 7.31 6.99 7.28 4,366,437
01/08/2014 7.52 7.62 7.09 7.15 4,961,866
01/07/2014 7.49 7.62 7.22 7.55 9,299,095
01/06/2014 7.92 7.995 7.8 7.83 2,535,039
01/03/2014 7.79 7.94 7.79 7.86 3,762,746
01/02/2014 7.87 8.07 7.7 7.81 3,550,911
12/31/2013 7.85 7.97 7.81 7.9 3,875,987
12/30/2013 7.91 7.93 7.83 7.86 1,738,986
12/27/2013 7.9 7.94 7.79 7.88 1,246,026
12/26/2013 7.83 7.9 7.74 7.79 963,983
12/24/2013 7.69 7.865 7.63 7.82 687,083
12/23/2013 7.78 7.86 7.66 7.68 1,255,575
12/20/2013 7.66 7.84 7.64 7.71 1,928,228
12/19/2013 7.6 7.67 7.5 7.62 1,114,981
12/18/2013 7.47 7.64 7.4 7.6 1,441,975
12/17/2013 7.52 7.57 7.35 7.45 1,400,009
12/16/2013 7.47 7.59 7.44 7.54 987,001
12/13/2013 7.64 7.7 7.4 7.47 1,604,891
12/12/2013 7.44 7.76 7.4 7.69 1,789,207
12/11/2013 7.52 7.68 7.395 7.44 1,588,479
12/10/2013 7.65 7.72 7.52 7.53 1,913,967
12/09/2013 7.59 7.73 7.55 7.62 1,997,653
12/06/2013 8.09 8.09 7.61 7.63 3,413,181
12/05/2013 8.1 8.18 7.97 7.99 2,648,721
12/04/2013 8 8.19 8 8.15 3,821,254
12/03/2013 7.85 8.12 7.8 8.02 2,222,139
12/02/2013 7.79 7.92 7.665 7.89 2,296,003
11/29/2013 7.89 7.92 7.78 7.84 1,167,087
11/27/2013 7.96 7.999 7.79 7.86 1,457,650
11/26/2013 7.91 8.03 7.8 8 2,105,411
11/25/2013 8.34 8.34 7.75 7.89 4,213,076
11/22/2013 8.43 8.46 8.3 8.35 1,369,632
11/21/2013 8.3 8.54 8.24 8.39 1,599,340
11/20/2013 8.27 8.44 8.25 8.3 1,383,779
11/19/2013 8.41 8.55 8.15 8.26 2,770,684
11/18/2013 8.47 8.7 8.26 8.45 2,683,220
11/15/2013 8.79 8.93 8.75 8.88 1,894,958
11/14/2013 8.72 8.84 8.61 8.81 2,905,038
11/13/2013 8.39 8.8 8.35 8.74 3,509,126
11/12/2013 8.44 8.49 8.23 8.48 2,883,782
11/11/2013 8.4 8.65 8.39 8.44 1,782,203
11/08/2013 7.93 8.6 7.86 8.45 4,546,842
11/07/2013 7.93 7.95 7.54 7.7 4,342,181
11/06/2013 8.13 8.165 7.72 7.9 2,584,375
11/05/2013 8.24 8.37 7.96 8.05 3,102,246
11/04/2013 8.02 8.35 8.01 8.27 4,326,902
11/01/2013 7.81 8.05 7.8 7.98 5,296,501
10/31/2013 7.29 8.21 6.97 7.82 8,674,337
10/30/2013 7.92 8.08 7.52 7.53 3,813,671
10/29/2013 7.11 8.04 7.11 7.92 6,093,081
10/28/2013 7.49 7.54 7.38 7.44 1,555,210
10/25/2013 7.49 7.63 7.42 7.49 1,865,534
10/24/2013 7.27 7.45 7.15 7.42 1,282,792
10/23/2013 7.38 7.41 7.14 7.29 1,754,028
10/22/2013 7.6 7.64 7.36 7.45 2,005,674
10/21/2013 7.62 7.69 7.46 7.5 1,586,788
10/18/2013 7.58 7.75 7.51 7.62 2,789,508
10/17/2013 7.34 7.44 7.28 7.44 2,698,050
10/16/2013 7.13 7.39 7.1 7.34 2,392,863
10/15/2013 7.22 7.24 6.99 7.09 2,691,054
10/14/2013 7.25 7.35 7.2 7.3 1,729,602
10/11/2013 7.15 7.35 7.1 7.3 1,999,330
10/10/2013 7 7.23 6.99 7.22 1,912,311
10/09/2013 7.08 7.09 6.83 6.9 2,405,921
10/08/2013 7.29 7.345 7.05 7.05 2,130,865
10/07/2013 7.38 7.39 7.25 7.27 1,288,923
10/04/2013 7.38 7.54 7.38 7.45 1,191,010
10/03/2013 7.45 7.49 7.23 7.42 1,902,802
10/02/2013 7.44 7.51 7.41 7.45 1,537,062
10/01/2013 7.3 7.545 7.285 7.49 2,137,987
09/30/2013 7.25 7.42 7.18 7.29 1,658,109
09/27/2013 7.36 7.47 7.3 7.38 1,068,483
09/26/2013 7.4 7.51 7.33 7.46 902,630
09/25/2013 7.49 7.6 7.38 7.41 1,285,735
09/24/2013 7.41 7.6 7.225 7.49 2,088,166
09/23/2013 7.45 7.585 7.38 7.42 1,735,765
09/20/2013 7.73 7.74 7.42 7.48 3,715,224
09/19/2013 7.57 7.96 7.5 7.72 3,827,115
09/18/2013 7.53 7.71 7.25 7.57 3,557,112
09/17/2013 7.38 7.61 7.38 7.56 1,572,943
09/16/2013 7.26 7.43 7.21 7.42 2,642,615
09/13/2013 7.3 7.32 7.1 7.2 3,254,355
09/12/2013 7.6 7.68 7.255 7.32 4,123,937
09/11/2013 7.92 8.01 7.77 7.92 1,041,829
09/10/2013 8.01 8.04 7.8681 7.96 1,393,815
09/09/2013 7.86 8.03 7.84 8.01 2,103,607
09/06/2013 7.64 7.9 7.47 7.87 3,218,110
09/05/2013 7.37 7.69 7.35 7.58 2,217,164
09/04/2013 7.03 7.35 6.91 7.33 2,483,251
09/03/2013 7.08 7.24 6.97 7.07 3,839,494
08/30/2013 6.95 6.96 6.67 6.67 1,189,435
08/29/2013 7.06 7.19 6.93 6.95 1,611,796
08/28/2013 6.86 7.1 6.81 7.05 1,249,876
08/27/2013 6.85 6.8993 6.685 6.83 1,738,866
08/26/2013 6.91 7.12 6.86 6.94 1,706,693
08/23/2013 6.84 6.88 6.72 6.87 1,091,053
08/22/2013 6.52 6.94 6.48 6.84 1,424,447
08/21/2013 6.5 6.56 6.42 6.47 1,382,368
08/20/2013 6.43 6.61 6.42 6.57 1,461,554
08/19/2013 6.59 6.678 6.42 6.45 1,206,198
08/16/2013 6.75 6.81 6.53 6.63 3,071,737
08/15/2013 6.7 6.89 6.61 6.8 2,180,015
08/14/2013 6.55 6.74 6.53 6.69 1,635,410
08/13/2013 6.56 6.73 6.55 6.58 1,538,938
08/12/2013 6.45 6.555 6.43 6.52 1,028,632
08/09/2013 6.32 6.56 6.32 6.51 1,318,116
08/08/2013 6.15 6.47 6.14 6.34 2,105,005
08/07/2013 6.2 6.2 6.06 6.08 1,262,892
08/06/2013 6.42 6.52 6.16 6.19 1,483,067
08/05/2013 6.34 6.38 6.25 6.37 1,983,108
08/02/2013 6.38 6.43 6.23 6.34 1,072,544
08/01/2013 6.43 6.49 6.315 6.4 1,651,414
07/31/2013 6.32 6.38 6.15 6.34 1,672,279
07/30/2013 6.36 6.38 6.16 6.29 3,105,834
07/29/2013 6.76 6.79 6.28 6.37 4,372,689
07/26/2013 6.48 6.98 6.3 6.82 3,756,549
07/25/2013 6.5 6.77 6.48 6.69 1,511,008
07/24/2013 6.64 6.68 6.48 6.5 2,039,342
07/23/2013 6.78 6.7995 6.59 6.61 1,205,947
07/22/2013 6.74 6.84 6.7 6.74 967,906
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?