KEG - Key Energy Services, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 20190.12260.16750.12260.16000.16001,232,568
Dec 02, 20190.17100.17900.12000.12350.12351,251,118
Nov 29, 2019------
Nov 27, 20190.27000.28000.25000.27000.2700321,900
Nov 26, 20190.27000.27000.24000.27000.2700453,300
Nov 25, 20190.26000.27000.25000.25000.2500229,200
Nov 22, 20190.29000.29000.25000.25000.2500561,100
Nov 21, 20190.31000.31000.27000.27000.2700287,600
Nov 20, 20190.31000.31000.28000.28000.2800165,300
Nov 19, 20190.31000.31000.28000.28000.2800312,500
Nov 18, 20190.31000.32000.28000.30000.3000433,200
Nov 15, 20190.30000.32000.29000.31000.3100410,100
Nov 14, 20190.28000.31000.28000.29000.2900385,800
Nov 13, 20190.32000.32000.28000.29000.2900592,400
Nov 12, 20190.33000.33000.26000.32000.32001,330,000
Nov 11, 20190.33000.33000.31000.32000.3200495,000
Nov 08, 20190.32000.37000.30000.33000.33001,642,200
Nov 07, 20190.45000.52000.40000.42000.42003,006,700
Nov 06, 20190.40000.49000.40000.44000.44006,181,300
Nov 05, 20190.42000.45000.38000.40000.40001,591,400
Nov 04, 20190.50000.50000.39000.41000.41005,116,100
Nov 01, 20190.84000.85000.43000.47000.47002,368,500
Oct 31, 20191.25001.26001.16001.19001.190083,300
Oct 30, 20191.26001.29001.25001.25001.2500154,200
Oct 29, 20191.28001.32001.23001.28001.2800100,700
Oct 28, 20191.40001.40001.29001.31001.310086,500
Oct 25, 20191.41001.41001.32001.39001.390093,300
Oct 24, 20191.46001.46001.36001.40001.400083,700
Oct 23, 20191.46001.46001.35001.39001.3900126,300
Oct 22, 20191.36001.50001.36001.45001.450070,600
Oct 21, 20191.26001.39001.26001.37001.370038,600
Oct 18, 20191.41001.45001.26001.29001.290091,900
Oct 17, 20191.53001.53001.36001.42001.4200118,500
Oct 16, 20191.52001.61001.41001.51001.5100168,700
Oct 15, 20191.37001.55001.30001.53001.5300213,800
Oct 14, 20191.35001.37001.28001.37001.370024,700
Oct 11, 20191.21001.44001.21001.37001.3700180,900
Oct 10, 20191.22001.25001.20001.22001.220032,600
Oct 09, 20191.27001.27001.13001.20001.2000117,700
Oct 08, 20191.26001.26001.20001.25001.250033,000
Oct 07, 20191.23001.38001.18001.27001.2700124,500
Oct 04, 20191.30001.34001.22001.30001.3000114,500
Oct 03, 20191.29001.40001.28001.33001.3300111,500
Oct 02, 20191.39001.39001.29001.30001.3000108,900
Oct 01, 20191.49001.55001.36001.37001.370082,200
Sep 30, 20191.36001.49001.36001.49001.4900115,600
Sep 27, 20191.37001.46001.36001.36001.360049,100
Sep 26, 20191.48001.50001.32001.39001.3900115,100
Sep 25, 20191.53001.57001.48001.52001.520048,100
Sep 24, 20191.68001.68001.47001.59001.5900149,400
Sep 23, 20191.63001.71001.62001.69001.690078,100
Sep 20, 20191.63001.66001.56001.66001.6600150,300
Sep 19, 20191.56001.65001.55001.63001.6300139,600
Sep 18, 20191.51001.58001.47001.53001.5300130,300
Sep 17, 20191.72001.73001.43001.54001.5400310,200
Sep 16, 20191.86001.86001.65001.76001.7600579,400
Sep 13, 20191.39001.60001.39001.48001.4800334,900
Sep 12, 20191.38001.39001.30001.37001.3700165,400
Sep 11, 20191.35001.50001.30001.43001.4300327,100
Sep 10, 20191.38001.70001.22001.32001.32001,181,000
Sep 09, 20191.10001.45001.08001.38001.38001,276,200
Sep 06, 20191.03001.12000.98001.06001.0600313,000
Sep 05, 20191.01001.05000.97001.01001.0100361,400
Sep 04, 20191.03001.04000.96000.99000.9900234,700
Sep 03, 20191.03001.03001.00001.01001.0100155,500
Aug 30, 20191.16001.16000.98001.03001.0300367,800
Aug 29, 20191.21001.28001.12001.16001.1600388,200
Aug 28, 20191.13001.34001.07001.18001.1800462,600
Aug 27, 20191.17001.18001.03001.10001.1000377,800
Aug 26, 20191.31001.32001.03001.13001.1300422,200
Aug 23, 20191.24001.34001.21001.29001.2900869,400
Aug 22, 20191.31001.35001.27001.27001.2700192,300
Aug 21, 20191.32001.38001.30001.31001.3100188,200
Aug 20, 20191.37001.42001.30001.30001.3000140,000
Aug 19, 20191.50001.58001.27001.38001.38001,192,900
Aug 16, 20191.34001.49001.28001.48001.4800178,900
Aug 15, 20191.40001.44001.28001.30001.3000194,800
Aug 14, 20191.52001.52001.35001.39001.3900462,200
Aug 13, 20191.74001.80001.59001.60001.6000290,800
Aug 12, 20191.81001.81001.63001.65001.6500189,400
Aug 09, 20191.84001.99001.65001.73001.7300274,500
Aug 08, 20191.92002.00001.84001.84001.8400192,900
Aug 07, 20192.07002.12001.85001.91001.9100264,000
Aug 06, 20192.40002.49002.08002.11002.1100122,100
Aug 05, 20192.38002.38002.16002.22002.2200118,200
Aug 02, 20192.68002.80002.47002.47002.470079,400
Aug 01, 20192.94002.94002.50002.71002.7100312,400
Jul 31, 20192.92003.18002.90003.05003.0500450,800
Jul 30, 20192.84002.90002.71002.88002.8800131,800
Jul 29, 20193.17003.18002.90002.93002.9300152,200
Jul 26, 20193.10003.29003.03003.16003.1600161,500
Jul 25, 20193.29003.31002.96003.13003.1300237,800
Jul 24, 20193.45003.55003.17003.38003.3800344,400
Jul 23, 20193.10003.43003.10003.40003.4000211,300
Jul 22, 20192.88003.21002.88003.11003.1100242,800
Jul 19, 20192.98003.00002.81002.84002.8400129,900
Jul 18, 20192.97003.09002.62003.02003.0200258,600
Jul 17, 20193.01003.04002.90002.98002.9800192,200
Jul 16, 20192.94003.07002.81003.02003.0200175,200
Jul 15, 20192.87002.97002.72002.95002.9500119,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...