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 |
| Oct 08, 2019 | $1.26 | $1.26 | $1.20 | $1.25 | 32 953 |
| Oct 07, 2019 | $1.23 | $1.38 | $1.18 | $1.27 | 124 542 |
| Oct 04, 2019 | $1.30 | $1.34 | $1.22 | $1.30 | 114 470 |
| Oct 03, 2019 | $1.29 | $1.40 | $1.28 | $1.33 | 111 481 |
| Oct 02, 2019 | $1.39 | $1.39 | $1.29 | $1.30 | 108 898 |
| Oct 01, 2019 | $1.49 | $1.55 | $1.36 | $1.37 | 82 196 |
| Sep 30, 2019 | $1.36 | $1.49 | $1.36 | $1.49 | 115 629 |
| Sep 27, 2019 | $1.37 | $1.46 | $1.36 | $1.36 | 49 105 |
| Sep 26, 2019 | $1.48 | $1.50 | $1.32 | $1.39 | 115 139 |
| Sep 25, 2019 | $1.53 | $1.57 | $1.48 | $1.52 | 48 143 |
| Sep 24, 2019 | $1.68 | $1.68 | $1.47 | $1.59 | 149 282 |
| Sep 23, 2019 | $1.63 | $1.71 | $1.62 | $1.69 | 78 117 |
| Sep 20, 2019 | $1.63 | $1.66 | $1.56 | $1.66 | 150 313 |
| Sep 19, 2019 | $1.56 | $1.65 | $1.55 | $1.63 | 139 636 |
| Sep 18, 2019 | $1.51 | $1.58 | $1.47 | $1.53 | 130 314 |
| Sep 17, 2019 | $1.72 | $1.73 | $1.43 | $1.54 | 310 196 |
| Sep 16, 2019 | $1.86 | $1.86 | $1.65 | $1.76 | 579 317 |
| Sep 13, 2019 | $1.39 | $1.60 | $1.39 | $1.48 | 334 263 |
| Sep 12, 2019 | $1.38 | $1.39 | $1.30 | $1.37 | 165 402 |
| Sep 11, 2019 | $1.35 | $1.50 | $1.30 | $1.43 | 327 145 |
| Sep 10, 2019 | $1.38 | $1.70 | $1.22 | $1.32 | 1 179 983 |
| Sep 09, 2019 | $1.10 | $1.45 | $1.08 | $1.38 | 1 274 699 |
| Sep 06, 2019 | $1.03 | $1.12 | $0.98 | $1.05 | 312 292 |
| Sep 05, 2019 | $1.01 | $1.05 | $0.97 | $0.99 | 358 288 |
| Sep 04, 2019 | $1.03 | $1.04 | $0.96 | $0.99 | 234 568 |
