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
2017-11-20 10.12 10.58 10.02 10.41 2,874
2017-11-17 9.19 10.20 9.07 10.12 3,317
2017-11-16 8.77 9.15 8.74 8.81 1,535
2017-11-15 8.51 8.91 8.51 8.725 1,516
2017-11-14 9.12 9.12 8.26 8.74 3,945
2017-11-13 9.87 9.87 8.95 9.15 4,603
2017-11-10 11.00 11.09 10.33 10.33 3,943
2017-11-09 11.28 11.56 10.99 10.99 9,132
2017-11-08 12.24 12.29 11.84 11.94 2,146
2017-11-07 11.14 13.00 11.10 12.73 5,980
2017-11-06 10.73 11.15 10.73 10.98 5,504
2017-11-03 10.23 10.50 10.23 10.48 2,309
2017-11-02 10.59 10.59 10.17 10.30 1,845
2017-11-01 10.92 10.92 10.57 10.59 1,001
2017-10-31 10.40 10.67 10.375 10.67 6,332
2017-10-30 10.34 10.34 9.98 10.20 2,643
2017-10-27 10.41 10.48 10.16 10.17 3,252
2017-10-26 9.97 10.29 9.72 10.16 5,194
2017-10-25 9.48 10.10 9.20 10.06 4,706
2017-10-24 9.77 9.90 9.37 9.37 8,505
2017-10-23 10.45 10.45 9.74 9.74 3,649
2017-10-20 11.02 11.02 10.60 10.60 6,080
2017-10-19 11.56 11.56 11.05 11.06 913
2017-10-18 12.13 12.13 11.70 11.70 480
2017-10-17 12.05 12.05 11.77 11.98 5,420
2017-10-16 12.58 12.58 12.10 12.10 384
2017-10-13 12.98 13.06 12.66 12.66 664
2017-10-12 12.90 13.01 12.78 12.80 943
2017-10-11 13.35 13.35 13.04 13.17 942
2017-10-10 13.50 13.50 13.34 13.48 4,251

» 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.