Key Energy Services Inc (NY: KEG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	23.89	24.48	22.74	23.68	38,836	-0.33(-1.37%)
Apr 27, 2017	23.07	24.05	22.93	24.01	49,977	+0.77(+3.31%)
Apr 26, 2017	22.60	23.62	22.60	23.24	42,680	+0.64(+2.83%)
Apr 25, 2017	22.89	23.30	22.30	22.60	105,472	-0.31(-1.35%)
Apr 24, 2017	22.99	23.00	22.35	22.91	137,608	+0.40(+1.78%)
Apr 21, 2017	22.51	22.56	21.90	22.51	65,044	-0.19(-0.84%)
Apr 20, 2017	22.42	22.95	21.97	22.70	87,855	+0.51(+2.30%)
Apr 19, 2017	23.03	23.92	22.01	22.19	113,716	-1.01(-4.35%)
Apr 18, 2017	23.01	23.45	22.81	23.20	40,781	-0.13(-0.56%)
Apr 17, 2017	23.80	23.80	22.63	23.33	58,551	-0.45(-1.89%)
Apr 13, 2017	24.59	24.59	23.48	23.78	45,505	-0.79(-3.22%)
Apr 12, 2017	25.10	25.10	24.51	24.57	62,750	-0.53(-2.11%)
Apr 11, 2017	25.26	25.36	24.89	25.10	81,412	-0.07(-0.28%)
Apr 10, 2017	25.06	25.63	24.85	25.17	57,382	+0.03(+0.12%)
Apr 07, 2017	24.37	25.25	23.26	25.14	145,591	+0.65(+2.65%)
Apr 06, 2017	23.07	24.88	23.07	24.49	152,092	+1.45(+6.29%)
Apr 05, 2017	22.66	23.87	22.66	23.04	130,162	+0.47(+2.08%)
Apr 04, 2017	22.69	23.08	21.57	22.57	81,709	-0.02(-0.09%)
Apr 03, 2017	23.10	23.32	22.35	22.59	236,371	-0.63(-2.71%)
Mar 31, 2017	22.98	23.46	22.86	23.22	200,707	+0.13(+0.56%)
Mar 30, 2017	23.40	24.16	22.63	23.09	229,293	-0.47(-1.99%)
Mar 29, 2017	23.41	23.75	22.70	23.56	236,126	+0.94(+4.16%)
Mar 28, 2017	22.42	22.80	22.27	22.62	229,620	+0.15(+0.67%)
Mar 27, 2017	21.39	22.87	21.01	22.47	80,547	+0.93(+4.32%)
Mar 24, 2017	22.16	22.51	21.40	21.54	58,452	-0.71(-3.19%)
Mar 23, 2017	22.82	22.82	21.75	22.25	124,027	-0.67(-2.92%)
Mar 22, 2017	23.82	23.83	22.84	22.92	52,244	-0.84(-3.54%)
Mar 21, 2017	23.92	24.25	23.72	23.76	139,574	-0.61(-2.50%)
Mar 20, 2017	25.27	25.28	23.27	24.37	189,075	-1.08(-4.24%)
Mar 17, 2017	24.36	25.97	24.30	25.45	238,080	+0.95(+3.88%)
Mar 16, 2017	24.62	24.62	24.34	24.50	94,963	-0.07(-0.28%)
Mar 15, 2017	24.66	25.00	24.22	24.57	105,092	+0.04(+0.16%)
Mar 14, 2017	25.02	25.25	23.82	24.53	119,647	-0.72(-2.85%)
Mar 13, 2017	25.46	25.98	24.71	25.25	105,276	-0.26(-1.02%)
Mar 10, 2017	25.14	26.37	25.14	25.51	57,396	+0.18(+0.71%)
Mar 09, 2017	26.65	27.20	24.50	25.33	233,155	-1.46(-5.45%)
Mar 08, 2017	28.08	28.50	26.50	26.79	82,049	-1.23(-4.39%)
Mar 07, 2017	26.43	28.70	26.38	28.02	48,002	+1.09(+4.05%)
Mar 06, 2017	26.80	27.23	26.01	26.93	92,525	-0.34(-1.25%)
Mar 03, 2017	28.33	28.33	26.81	27.27	95,259	-1.48(-5.15%)
Mar 02, 2017	30.41	30.71	28.05	28.75	89,675	-1.91(-6.23%)
Mar 01, 2017	31.35	31.35	30.10	30.66	63,871	-0.43(-1.38%)
Feb 28, 2017	31.48	31.90	30.34	31.09	168,145	-0.78(-2.45%)
Feb 27, 2017	31.00	32.00	30.65	31.87	62,030	+0.65(+2.08%)
Feb 24, 2017	32.30	32.48	28.90	31.22	130,445	-0.78(-2.44%)
Feb 23, 2017	33.66	33.66	31.77	32.00	69,375	-1.35(-4.05%)
Feb 22, 2017	33.72	33.72	32.92	33.35	40,463	-0.31(-0.92%)
Feb 21, 2017	33.75	34.00	33.35	33.66	28,940	-0.08(-0.24%)
Feb 17, 2017		33.74	33.74	33.74	0	-0.06(-0.18%)
Feb 16, 2017	34.00	34.00	32.24	33.80	73,738	-0.19(-0.56%)
Feb 15, 2017	33.57	34.00	33.57	33.99	94,506	+0.25(+0.74%)
Feb 14, 2017	32.90	34.00	32.83	33.74	88,618	+1.03(+3.15%)
Feb 13, 2017	32.06	33.55	32.06	32.71	41,540	+0.03(+0.09%)
Feb 10, 2017	33.57	33.71	31.92	32.68	51,380	-0.58(-1.74%)
Feb 09, 2017	32.79	33.99	32.50	33.26	103,649	-0.07(-0.21%)
Feb 08, 2017	33.06	34.00	31.16	33.33	58,838	-0.29(-0.86%)
Feb 07, 2017	34.45	34.47	32.75	33.62	30,443	-0.82(-2.38%)
Feb 06, 2017	34.34	34.85	33.90	34.44	43,921	+0.70(+2.07%)
Feb 03, 2017	33.50	33.80	32.07	33.74	79,503	+1.51(+4.69%)
Feb 02, 2017	32.93	34.52	31.46	32.23	118,311	-0.68(-2.07%)

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.