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 |
| Jun 21, 2019 | $1.98 | $2.03 | $1.83 | $1.89 | 208 895 |
| Jun 20, 2019 | $1.79 | $2.05 | $1.76 | $1.97 | 423 155 |
| Jun 19, 2019 | $1.74 | $1.82 | $1.68 | $1.72 | 201 254 |
| Jun 18, 2019 | $1.79 | $1.89 | $1.70 | $1.74 | 332 469 |
| Jun 17, 2019 | $1.71 | $1.85 | $1.67 | $1.78 | 135 234 |
| Jun 14, 2019 | $1.83 | $1.85 | $1.62 | $1.70 | 338 344 |
| Jun 13, 2019 | $1.82 | $1.93 | $1.75 | $1.84 | 239 215 |
| Jun 12, 2019 | $1.87 | $1.87 | $1.70 | $1.76 | 220 162 |
| Jun 11, 2019 | $2.06 | $2.07 | $1.88 | $1.90 | 181 953 |
| Jun 10, 2019 | $2.00 | $2.18 | $1.95 | $2.02 | 272 868 |
| Jun 07, 2019 | $1.97 | $2.02 | $1.97 | $1.98 | 215 884 |
| Jun 06, 2019 | $1.96 | $1.99 | $1.76 | $1.97 | 385 790 |
| Jun 05, 2019 | $2.08 | $2.17 | $1.92 | $1.96 | 306 659 |
| Jun 04, 2019 | $1.89 | $2.20 | $1.85 | $2.06 | 632 653 |
| Jun 03, 2019 | $1.71 | $1.80 | $1.64 | $1.80 | 226 269 |
| May 31, 2019 | $1.69 | $1.76 | $1.61 | $1.70 | 392 670 |
| May 30, 2019 | $1.89 | $1.90 | $1.72 | $1.72 | 209 732 |
| May 29, 2019 | $1.82 | $1.93 | $1.72 | $1.86 | 458 226 |
| May 28, 2019 | $2.18 | $2.18 | $1.96 | $1.97 | 258 443 |
| May 24, 2019 | $2.23 | $2.24 | $2.15 | $2.18 | 157 332 |
| May 23, 2019 | $2.34 | $2.36 | $2.10 | $2.20 | 297 786 |
| May 22, 2019 | $2.29 | $2.48 | $2.26 | $2.44 | 199 158 |
| May 21, 2019 | $2.59 | $2.93 | $2.25 | $2.34 | 1 439 416 |
| May 20, 2019 | $2.72 | $2.73 | $2.49 | $2.54 | 204 175 |
| May 17, 2019 | $3.01 | $3.02 | $2.71 | $2.74 | 319 648 |
