Klx Energy Services Holdings Inc (NQ: KLXE )

4.420 -0.090 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 126.20 126.25 113.50 117.25 53,760 -7.25(-5.82%)
Dec 28, 2018 117.90 126.25 117.90 124.50 32,560 +5.50(+4.62%)
Dec 27, 2018 118.30 136.53 113.90 119.00 37,007 +1.75(+1.49%)
Dec 26, 2018 107.80 118.55 103.25 117.25 61,751 +9.75(+9.07%)
Dec 24, 2018 110.95 112.55 107.50 107.50 28,360 -5.45(-4.83%)
Dec 21, 2018 121.95 127.60 111.30 112.95 180,820 -10.05(-8.17%)
Dec 20, 2018 121.05 127.00 121.05 123.00 64,040 +0.30(+0.24%)
Dec 19, 2018 126.65 132.30 122.67 122.70 51,296 -2.45(-1.96%)
Dec 18, 2018 125.00 131.15 120.25 125.15 61,203 +1.45(+1.17%)
Dec 17, 2018 122.05 125.00 118.70 123.70 55,100 +4.90(+4.12%)
Dec 14, 2018 115.90 120.65 115.60 118.80 54,560 +0.20(+0.17%)
Dec 13, 2018 123.75 124.92 118.35 118.60 18,261 -3.80(-3.10%)
Dec 12, 2018 126.85 128.53 120.20 122.40 30,056 -2.70(-2.16%)
Dec 11, 2018 127.40 127.78 121.65 125.10 43,123 +0.40(+0.32%)
Dec 10, 2018 123.40 127.30 117.75 124.70 126,612 +1.30(+1.05%)
Dec 07, 2018 127.05 129.28 122.08 123.40 68,000 -2.75(-2.18%)
Dec 06, 2018 105.00 129.40 105.00 126.15 133,931 +27.15(+27.42%)
Dec 04, 2018 104.75 106.05 97.95 99.00 67,180 -5.90(-5.62%)
Dec 03, 2018 104.95 107.20 100.00 104.90 49,508 +3.95(+3.91%)
Nov 30, 2018 99.90 104.75 98.65 100.95 82,000 +0.15(+0.15%)
Nov 29, 2018 102.65 104.40 98.10 100.80 57,504 -1.50(-1.47%)
Nov 28, 2018 103.30 104.85 99.75 102.30 100,004 -0.25(-0.24%)
Nov 27, 2018 108.65 111.60 99.75 102.55 111,467 -6.20(-5.70%)
Nov 26, 2018 116.35 117.05 107.65 108.75 56,706 -6.45(-5.60%)
Nov 23, 2018 117.80 120.20 115.15 115.20 17,560 -5.25(-4.36%)
Nov 21, 2018 120.45 120.45 120.45 0 -1.85(-1.51%)
Nov 20, 2018 130.55 130.55 121.50 122.30 46,673 -10.35(-7.80%)
Nov 19, 2018 142.25 142.30 132.00 132.65 54,347 -9.30(-6.55%)
Nov 16, 2018 142.30 145.65 140.00 141.95 45,460 -0.90(-0.63%)
Nov 15, 2018 141.80 149.60 133.85 142.85 30,829 +0.20(+0.14%)
Nov 14, 2018 148.80 148.80 142.00 142.65 28,813 -2.70(-1.86%)
Nov 13, 2018 149.35 152.40 143.75 145.35 67,250 -3.85(-2.58%)
Nov 12, 2018 150.35 150.40 147.13 149.20 43,853 +0.70(+0.47%)
Nov 09, 2018 146.70 150.15 145.15 148.50 24,860 -0.30(-0.20%)
Nov 08, 2018 146.35 149.35 144.00 148.80 39,962 +1.85(+1.26%)
Nov 07, 2018 146.00 147.30 143.15 146.95 55,006 +1.80(+1.24%)
Nov 06, 2018 145.20 148.50 143.57 145.15 43,223 +0.25(+0.17%)
Nov 05, 2018 144.05 147.40 143.60 144.90 61,737 +1.75(+1.22%)
Nov 02, 2018 144.50 147.53 139.95 143.15 30,000 -1.25(-0.87%)
Nov 01, 2018 146.55 148.90 142.50 144.40 39,680 -0.05(-0.03%)
Oct 31, 2018 144.35 144.95 138.55 144.45 107,156 +1.75(+1.23%)
Oct 30, 2018 146.25 147.10 141.75 142.70 100,289 -0.45(-0.31%)
Oct 29, 2018 154.05 154.05 141.30 143.15 81,676 -8.35(-5.51%)
Oct 26, 2018 154.50 156.25 150.00 151.50 45,340 -4.45(-2.85%)
Oct 25, 2018 165.40 165.55 151.25 155.95 101,692 -7.10(-4.35%)
Oct 24, 2018 171.30 179.75 162.45 163.05 119,858 -5.00(-2.98%)
Oct 23, 2018 173.15 173.72 166.10 168.05 67,081 -2.95(-1.73%)
Oct 22, 2018 163.70 180.65 163.70 171.00 92,587 +9.60(+5.95%)
Oct 19, 2018 158.55 164.80 157.60 161.40 32,340 +1.50(+0.94%)
Oct 18, 2018 165.00 171.45 157.87 159.90 26,305 -5.80(-3.50%)
Oct 17, 2018 169.65 175.40 165.50 165.70 41,721 -4.30(-2.53%)
Oct 16, 2018 168.15 175.50 168.15 170.00 35,946 +2.35(+1.40%)
Oct 15, 2018 166.10 168.68 163.75 167.65 34,973 +2.10(+1.27%)
Oct 12, 2018 174.55 174.68 163.55 165.55 30,100 -6.30(-3.67%)
Oct 11, 2018 175.50 175.50 169.15 171.85 79,220 -0.45(-0.26%)
Oct 10, 2018 173.05 175.00 171.75 172.30 62,896 -0.15(-0.09%)
Oct 09, 2018 168.20 174.07 165.10 172.45 65,705 +3.65(+2.16%)
Oct 08, 2018 163.45 169.15 161.05 168.80 41,424 +5.15(+3.15%)
Oct 05, 2018 164.25 165.60 160.70 163.65 135,120 -0.75(-0.46%)
Oct 04, 2018 164.90 168.20 160.55 164.40 38,684 -0.40(-0.24%)
Oct 03, 2018 160.00 166.40 158.05 164.80 84,216 +4.80(+3.00%)
Oct 02, 2018 154.65 161.00 150.55 160.00 61,915 +5.40(+3.49%)
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.