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
2018-01-12 17.38 17.55 17.18 17.31 9,526
2018-01-11 16.02 17.77 16.02 17.23 7,773
2018-01-10 15.50 16.11 15.50 16.07 981
2018-01-09 15.65 15.78 15.16 15.36 1,995
2018-01-08 15.00 15.53 14.88 15.36 1,008
2018-01-05 14.73 14.83 14.64 14.83 1,840
2018-01-04 14.03 14.72 13.56 14.72 3,900
2018-01-03 12.31 14.16 12.31 13.58 10,860
2018-01-02 11.79 12.38 11.79 12.38 713
2017-12-29 12.03 12.03 11.53 11.72 1,868
2017-12-28 12.06 12.20 11.97 12.04 414
2017-12-27 12.57 12.57 12.03 12.03 696
2017-12-26 12.06 12.32 12.06 12.32 544
2017-12-22 12.83 12.83 12.24 12.35 1,735
2017-12-21 12.35 12.77 12.35 12.69 1,021
2017-12-20 12.10 12.15 11.60 12.07 5,862
2017-12-19 11.07 11.22 10.96 11.14 1,640
2017-12-18 10.49 11.06 10.49 10.81 1,803
2017-12-15 10.55 10.55 10.43 10.43 1,029
2017-12-14 10.50 10.82 10.47 10.49 1,530
2017-12-13 10.75 10.75 10.29 10.29 4,030
2017-12-12 10.26 10.97 10.11 10.89 2,636
2017-12-11 10.00 10.10 9.95 10.00 14,870
2017-12-08 9.99 10.00 9.85 9.95 1,201
2017-12-07 10.00 10.00 9.80 10.00 1,200
2017-12-06 9.82 9.82 9.65 9.68 600
2017-12-05 10.41 10.41 9.89 9.95 3,289
2017-12-04 10.75 10.76 10.40 10.40 1,401
2017-12-01 10.20 10.55 10.12 10.45 1,869
2017-11-30 10.52 10.52 9.94 9.98 2,362

» 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.