Key Energy Services Inc (NY: KEG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	4.420	4.490	3.910	4.060	252,900	-0.31(-7.09%)
Mar 28, 2019	4.080	4.420	3.980	4.370	244,640	+0.17(+4.05%)
Mar 27, 2019	4.320	4.420	3.800	4.200	311,860	-0.12(-2.78%)
Mar 26, 2019	4.030	4.650	3.980	4.320	525,552	+0.44(+11.34%)
Mar 25, 2019	4.750	4.750	3.870	3.880	604,183	-0.91(-19.00%)
Mar 22, 2019	5.690	5.810	4.650	4.790	580,100	-1.01(-17.41%)
Mar 21, 2019	5.980	6.030	5.450	5.800	220,931	-0.10(-1.69%)
Mar 20, 2019	5.610	6.040	5.520	5.900	193,556	+0.30(+5.36%)
Mar 19, 2019	5.600	6.000	5.530	5.600	240,213	-0.18(-3.11%)
Mar 18, 2019	6.190	6.200	5.140	5.780	817,953	-0.37(-6.02%)
Mar 15, 2019	5.050	6.420	5.050	6.150	1,017,600	+1.15(+23.00%)
Mar 14, 2019	4.450	5.140	4.380	5.000	635,880	+0.64(+14.68%)
Mar 13, 2019	4.030	4.580	4.000	4.360	565,761	+0.37(+9.27%)
Mar 12, 2019	3.300	4.240	3.300	3.990	915,918	+0.69(+20.91%)
Mar 11, 2019	3.340	3.430	3.200	3.300	163,735	-0.03(-0.90%)
Mar 08, 2019	3.570	3.570	3.180	3.330	381,700	-0.21(-5.93%)
Mar 07, 2019	3.330	4.000	3.210	3.540	668,147	+0.25(+7.60%)
Mar 06, 2019	3.340	3.430	3.020	3.290	296,588	-0.16(-4.64%)
Mar 05, 2019	3.830	4.330	3.160	3.450	1,059,161	-0.31(-8.24%)
Mar 04, 2019	2.720	3.930	2.720	3.760	1,249,435	+1.08(+40.30%)
Mar 01, 2019	2.560	2.750	2.510	2.680	167,400	+0.12(+4.69%)
Feb 28, 2019	2.710	2.858	2.545	2.560	162,683	-0.12(-4.48%)
Feb 27, 2019	2.920	2.920	2.330	2.680	461,655	-0.07(-2.55%)
Feb 26, 2019	2.240	2.970	2.200	2.750	964,334	+0.50(+22.22%)
Feb 25, 2019	1.900	2.280	1.840	2.250	668,413	+0.42(+22.95%)
Feb 22, 2019	1.980	2.015	1.820	1.830	113,300	-0.14(-7.11%)
Feb 21, 2019	1.840	2.020	1.810	1.970	167,271	+0.13(+7.07%)
Feb 20, 2019	1.850	1.900	1.830	1.840	56,500	+0.00(+0.00%)
Feb 19, 2019	1.950	2.000	1.810	1.840	77,062	-0.10(-5.15%)
Feb 15, 2019	1.980	2.060	1.940	1.940	152,500	-0.03(-1.52%)
Feb 14, 2019	1.980	2.010	1.900	1.970	72,055	+0.01(+0.51%)
Feb 13, 2019	1.980	2.150	1.950	1.960	223,022	+0.00(+0.00%)
Feb 12, 2019	1.940	1.990	1.919	1.960	109,863	+0.05(+2.62%)
Feb 11, 2019	1.920	1.940	1.780	1.910	81,041	+0.05(+2.69%)
Feb 08, 2019	1.910	1.910	1.780	1.860	140,100	-0.05(-2.62%)
Feb 07, 2019	2.140	2.140	1.810	1.910	228,597	-0.24(-11.16%)
Feb 06, 2019	2.140	2.186	2.050	2.150	107,805	-0.02(-0.92%)
Feb 05, 2019	2.200	2.250	2.120	2.170	223,487	-0.02(-0.91%)
Feb 04, 2019	1.910	2.210	1.820	2.190	394,628	+0.28(+14.66%)
Feb 01, 2019	1.680	1.940	1.640	1.910	285,800	+0.24(+14.37%)
Jan 31, 2019	1.800	1.800	1.640	1.670	139,019	-0.09(-5.11%)
Jan 30, 2019	1.620	1.800	1.610	1.760	199,047	+0.16(+10.00%)
Jan 29, 2019	1.810	1.830	1.590	1.600	406,066	-0.23(-12.57%)
Jan 28, 2019	2.030	2.100	1.780	1.830	254,096	-0.23(-11.17%)
Jan 25, 2019	2.060	2.170	2.020	2.060	170,100	+0.00(+0.00%)
Jan 24, 2019	2.020	2.070	2.010	2.060	153,755	+0.01(+0.49%)
Jan 23, 2019	2.350	2.350	2.010	2.050	107,568	-0.29(-12.39%)
Jan 22, 2019	2.340	2.430	2.258	2.340	99,406	-0.05(-2.09%)
Jan 18, 2019	2.240	2.450	2.100	2.390	152,400	+0.16(+7.17%)
Jan 17, 2019	2.160	2.250	2.120	2.230	62,530	+0.06(+2.76%)
Jan 16, 2019	2.200	2.370	2.100	2.170	214,824	-0.13(-5.65%)
Jan 15, 2019	2.240	2.310	2.140	2.300	135,888	+0.06(+2.68%)
Jan 14, 2019	2.280	2.450	2.140	2.240	151,248	-0.01(-0.44%)
Jan 11, 2019	2.270	2.290	2.100	2.250	143,400	-0.01(-0.44%)
Jan 10, 2019	2.560	2.636	2.090	2.260	284,960	-0.30(-11.72%)
Jan 09, 2019	2.660	2.780	2.500	2.560	350,691	-0.07(-2.66%)
Jan 08, 2019	2.560	3.050	2.510	2.630	348,439	+0.19(+7.79%)
Jan 07, 2019	2.450	2.528	2.110	2.440	293,074	+0.03(+1.24%)
Jan 04, 2019	1.950	2.430	1.910	2.410	330,600	+0.54(+28.88%)
Jan 03, 2019	2.220	2.230	1.870	1.870	209,322	-0.32(-14.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.