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
2018-07-19 16.57 16.80 16.40 16.40 3,652
2018-07-18 16.36 16.54 15.95 16.40 2,294
2018-07-17 16.83 16.83 16.35 16.50 1,640
2018-07-16 16.44 16.66 16.20 16.66 2,195
2018-07-13 17.26 17.26 16.92 16.92 808
2018-07-12 16.89 17.18 16.58 17.01 2,143
2018-07-11 17.03 17.21 16.97 17.04 1,493
2018-07-10 17.57 17.71 17.05 17.05 384
2018-07-09 17.35 17.42 17.24 17.30 2,185
2018-07-06 17.01 17.43 17.01 17.14 2,103
2018-07-05 16.40 17.07 16.40 17.03 812
2018-07-03 16.43 16.44 16.31 16.44 793
2018-07-02 15.71 16.05 15.63 16.04 1,050
2018-06-29 15.97 16.32 15.97 16.20 942
2018-06-28 16.26 16.55 16.00 16.00 1,258
2018-06-27 16.66 16.71 16.23 16.47 5,465
2018-06-26 16.03 16.36 16.01 16.28 3,736
2018-06-25 15.70 16.23 15.70 16.08 2,712
2018-06-22 16.46 16.60 15.83 15.98 7,789
2018-06-21 16.19 16.23 15.96 16.00 5,107
2018-06-20 16.09 16.36 16.00 16.30 2,243
2018-06-19 15.68 16.09 15.68 16.09 1,685
2018-06-18 15.76 16.06 15.76 15.98 1,986
2018-06-15 15.26 15.58 15.25 15.58 9,713
2018-06-14 15.65 15.87 15.51 15.79 2,311
2018-06-13 15.28 15.79 15.28 15.70 1,849
2018-06-12 15.38 15.73 15.10 15.38 6,584
2018-06-11 15.20 15.47 15.13 15.38 7,574
2018-06-08 15.97 15.97 15.20 15.36 7,468
2018-06-07 16.19 16.20 15.93 16.08 1,506

» 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.