KEY ENERGY SVCS Historical Stock Price

Below is the stock price history for Key Energy Svcs KEG. Data is recorded each day for the historical open, high, low, close and volume. The Key Energy Svcs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Key Energy Svcs Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-19 9.49 9.49 9.23 9.23 755
2018-10-18 9.54 9.54 9.28 9.35 1,918
2018-10-17 10.00 10.00 9.34 9.68 4,656
2018-10-16 10.08 10.27 10.07 10.25 539
2018-10-15 9.82 10.22 9.82 10.22 995
2018-10-12 10.61 10.62 9.93 9.93 1,859
2018-10-11 10.85 10.85 10.67 10.69 1,826
2018-10-10 10.77 10.82 10.74 10.76 1,943
2018-10-09 10.50 11.04 10.50 10.96 2,303
2018-10-08 10.27 10.38 10.27 10.37 1,040
2018-10-05 10.18 10.25 10.09 10.09 1,263
2018-10-04 10.79 10.79 10.39 10.43 1,919
2018-10-03 11.06 11.06 10.79 10.86 1,845
2018-10-02 11.53 11.68 11.26 11.26 1,142
2018-10-01 11.70 11.77 11.59 11.67 3,023
2018-09-28 12.22 12.22 11.16 11.45 6,469
2018-09-27 12.40 12.42 12.29 12.29 850
2018-09-26 12.23 12.23 11.40 12.19 3,113
2018-09-25 13.43 13.43 12.63 12.63 1,290
2018-09-24 13.40 13.49 13.34 13.45 559
2018-09-21 13.52 13.65 13.33 13.57 1,739
2018-09-20 13.38 13.86 13.38 13.79 900
2018-09-19 13.55 13.63 13.44 13.50 590
2018-09-18 13.11 13.38 13.11 13.29 1,713
2018-09-17 13.24 13.24 12.84 12.95 1,231
2018-09-14 12.98 13.08 12.98 13.08 109
2018-09-13 13.01 13.25 13.01 13.06 1,447
2018-09-12 13.47 13.54 13.05 13.18 1,368
2018-09-11 13.24 13.50 13.16 13.31 1,631
2018-09-10 13.21 13.31 13.19 13.21 1,337

» More Key Energy Svcs Stock Price History

To see other companies like Key Energy Svcs (KEG), view our stock market today for news, and other data.