Key Energy Services, Inc. historical prices

   Watch this stock

Historical chart

    10.45 
    8.78 
    7.10 
 Sep 23, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 19, 2014 5.45 5.47 5.28 5.43 4,123,446
Sep 18, 2014 5.60 5.63 5.44 5.45 1,566,535
Sep 17, 2014 5.58 5.65 5.51 5.54 1,245,343
Sep 16, 2014 5.62 5.70 5.55 5.57 1,099,881
Sep 15, 2014 5.64 5.68 5.59 5.64 1,064,785
Sep 12, 2014 5.68 5.70 5.55 5.64 1,695,848
Sep 11, 2014 5.65 5.72 5.60 5.70 1,204,922
Sep 10, 2014 5.65 5.79 5.58 5.71 1,746,161
Sep 9, 2014 5.66 5.75 5.58 5.66 1,683,177
Sep 8, 2014 5.83 5.87 5.58 5.67 2,013,002
Sep 5, 2014 5.83 5.96 5.79 5.86 1,498,929
Sep 4, 2014 6.00 6.02 5.76 5.81 1,860,279
Sep 3, 2014 6.17 6.22 5.94 5.99 2,247,985
Sep 2, 2014 6.32 6.32 6.10 6.12 1,385,266
Aug 29, 2014 6.13 6.32 6.09 6.30 1,430,318
Aug 28, 2014 6.26 6.26 6.09 6.12 1,197,996
Aug 27, 2014 6.28 6.34 6.16 6.29 1,780,581
Aug 26, 2014 6.20 6.38 6.18 6.26 1,747,347
Aug 25, 2014 6.16 6.19 6.10 6.18 1,245,048
Aug 22, 2014 6.11 6.16 6.01 6.11 1,344,600
Aug 21, 2014 6.07 6.14 5.98 6.13 2,023,738
Aug 20, 2014 6.10 6.14 6.02 6.07 1,391,550
Aug 19, 2014 6.07 6.22 6.06 6.13 1,053,690
Aug 18, 2014 6.09 6.09 5.99 6.07 1,664,335
Aug 15, 2014 6.08 6.10 5.96 6.01 3,399,002
Aug 14, 2014 6.16 6.20 6.00 6.03 2,455,981
Aug 13, 2014 6.10 6.23 6.10 6.15 1,578,667
Aug 12, 2014 6.07 6.17 5.98 6.05 2,620,311
Aug 11, 2014 6.32 6.36 6.08 6.09 1,774,808
Aug 8, 2014 6.03 6.32 6.01 6.29 3,312,410