NYSE:KEG
Delisted
Key Energy Services, Inc Stock Price (Quote)
$0.266
+0 (+0%)
At Close: Jan 27, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.266 | $0.266 | Monday, 27th Jan 2020 KEG stock ended at $0.266. During the day the stock fluctuated 0% from a day low at $0.266 to a day high of $0.266. |
| 90 days | $0.240 | $1.32 | |
| 52 weeks | $0.240 | $6.42 |
| Date | Open | High | Low | Close | Volume |
| Mar 06, 2019 | $3.34 | $3.43 | $3.02 | $3.29 | 296 378 |
| Mar 05, 2019 | $3.83 | $4.33 | $3.16 | $3.45 | 1 059 082 |
| Mar 04, 2019 | $2.72 | $3.93 | $2.72 | $3.76 | 1 240 992 |
| Mar 01, 2019 | $2.56 | $2.75 | $2.51 | $2.68 | 167 278 |
| Feb 28, 2019 | $2.71 | $2.86 | $2.55 | $2.56 | 162 363 |
| Feb 27, 2019 | $2.92 | $2.92 | $2.33 | $2.68 | 461 357 |
| Feb 26, 2019 | $2.24 | $2.97 | $2.20 | $2.75 | 958 329 |
| Feb 25, 2019 | $1.90 | $2.28 | $1.84 | $2.25 | 646 951 |
| Feb 22, 2019 | $1.98 | $2.02 | $1.82 | $1.83 | 113 039 |
| Feb 21, 2019 | $1.84 | $2.02 | $1.81 | $1.97 | 167 271 |
| Feb 20, 2019 | $1.85 | $1.90 | $1.83 | $1.84 | 55 347 |
| Feb 19, 2019 | $1.95 | $2.00 | $1.81 | $1.84 | 76 450 |
| Feb 15, 2019 | $1.98 | $2.06 | $1.94 | $1.94 | 151 809 |
| Feb 14, 2019 | $1.98 | $2.01 | $1.90 | $1.97 | 72 055 |
| Feb 13, 2019 | $1.98 | $2.15 | $1.95 | $1.96 | 222 744 |
| Feb 12, 2019 | $1.94 | $1.99 | $1.92 | $1.96 | 109 655 |
| Feb 11, 2019 | $1.92 | $1.94 | $1.78 | $1.91 | 80 715 |
| Feb 08, 2019 | $1.91 | $1.91 | $1.78 | $1.86 | 140 070 |
| Feb 07, 2019 | $2.14 | $2.14 | $1.81 | $1.91 | 227 962 |
| Feb 06, 2019 | $2.14 | $2.19 | $2.05 | $2.15 | 107 720 |
| Feb 05, 2019 | $2.20 | $2.25 | $2.12 | $2.17 | 223 456 |
| Feb 04, 2019 | $1.91 | $2.21 | $1.82 | $2.19 | 394 346 |
| Feb 01, 2019 | $1.68 | $1.94 | $1.64 | $1.91 | 285 712 |
| Jan 31, 2019 | $1.80 | $1.80 | $1.64 | $1.67 | 138 655 |
| Jan 30, 2019 | $1.62 | $1.80 | $1.61 | $1.76 | 198 779 |
