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 |
| Jul 29, 2019 | $3.17 | $3.18 | $2.90 | $2.93 | 152 167 |
| Jul 26, 2019 | $3.10 | $3.29 | $3.03 | $3.16 | 161 488 |
| Jul 25, 2019 | $3.29 | $3.31 | $2.96 | $3.13 | 237 794 |
| Jul 24, 2019 | $3.45 | $3.55 | $3.17 | $3.38 | 344 376 |
| Jul 23, 2019 | $3.10 | $3.43 | $3.10 | $3.40 | 211 306 |
| Jul 22, 2019 | $2.88 | $3.21 | $2.88 | $3.11 | 242 787 |
| Jul 19, 2019 | $2.98 | $3.00 | $2.81 | $2.84 | 129 899 |
| Jul 18, 2019 | $2.97 | $3.09 | $2.62 | $3.02 | 258 620 |
| Jul 17, 2019 | $3.01 | $3.04 | $2.90 | $2.98 | 192 231 |
| Jul 16, 2019 | $2.94 | $3.07 | $2.81 | $3.02 | 174 812 |
| Jul 15, 2019 | $2.87 | $2.97 | $2.72 | $2.95 | 119 170 |
| Jul 12, 2019 | $2.68 | $2.97 | $2.68 | $2.89 | 172 195 |
| Jul 11, 2019 | $2.66 | $2.80 | $2.62 | $2.72 | 84 858 |
| Jul 10, 2019 | $2.65 | $2.77 | $2.55 | $2.66 | 184 961 |
| Jul 09, 2019 | $2.70 | $2.79 | $2.59 | $2.61 | 131 590 |
| Jul 08, 2019 | $2.75 | $2.89 | $2.55 | $2.80 | 340 373 |
| Jul 05, 2019 | $2.74 | $2.90 | $2.71 | $2.90 | 157 565 |
| Jul 03, 2019 | $3.14 | $3.14 | $2.65 | $2.75 | 382 819 |
| Jul 02, 2019 | $2.53 | $3.03 | $2.34 | $3.02 | 791 961 |
| Jul 01, 2019 | $2.40 | $2.55 | $2.33 | $2.55 | 480 082 |
| Jun 28, 2019 | $2.00 | $2.40 | $1.95 | $2.25 | 1 361 507 |
| Jun 27, 2019 | $2.10 | $2.23 | $1.95 | $2.00 | 369 886 |
| Jun 26, 2019 | $2.01 | $2.24 | $1.88 | $2.15 | 507 840 |
| Jun 25, 2019 | $1.86 | $2.00 | $1.80 | $1.94 | 198 225 |
| Jun 24, 2019 | $1.90 | $1.94 | $1.80 | $1.85 | 145 731 |
