Key Energy Services, Inc. historical prices

   Watch this stock

Historical chart

    10.45 
    8.22 
    5.99 
 Oct 24, 2013 Oct 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 22, 2014 4.06 4.10 3.74 3.76 3,669,421
Oct 21, 2014 3.99 4.13 3.98 4.04 2,648,858
Oct 20, 2014 3.83 3.98 3.83 3.97 2,531,164
Oct 17, 2014 3.90 4.10 3.78 3.86 4,314,289
Oct 16, 2014 3.69 3.88 3.65 3.83 4,760,174
Oct 15, 2014 3.80 4.01 3.65 3.79 5,975,881
Oct 14, 2014 4.24 4.28 3.75 3.80 6,470,070
Oct 13, 2014 4.45 4.57 4.24 4.25 3,124,432
Oct 10, 2014 4.37 4.69 4.29 4.46 3,678,872
Oct 9, 2014 4.50 4.50 4.34 4.42 2,935,250
Oct 8, 2014 4.53 4.53 4.13 4.49 3,974,228
Oct 7, 2014 4.54 4.74 4.50 4.55 4,210,959
Oct 6, 2014 4.73 4.83 4.53 4.54 2,701,243
Oct 3, 2014 4.77 4.81 4.69 4.73 2,869,567
Oct 2, 2014 4.80 4.80 4.59 4.73 3,387,580
Oct 1, 2014 4.83 4.97 4.82 4.82 2,560,768
Sep 30, 2014 5.00 5.03 4.83 4.84 2,740,802
Sep 29, 2014 4.99 5.03 4.93 4.99 2,477,645
Sep 26, 2014 4.97 5.01 4.94 4.98 1,400,754
Sep 25, 2014 5.07 5.08 4.93 4.97 1,924,339
Sep 24, 2014 5.13 5.17 5.07 5.07 1,062,104
Sep 23, 2014 5.16 5.27 5.10 5.13 1,799,150
Sep 22, 2014 5.41 5.41 5.18 5.18 1,770,709
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