Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kelly Svcs Cl A (NQ: KELYA )

22.36 +0.10 (+0.45%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 8.878 9.007 8.578 8.990 170,276 +0.09(+0.96%)
Nov 27, 2009 8.921 9.024 8.870 8.904 80,763 -0.39(-4.24%)
Nov 25, 2009 9.375 9.387 9.264 9.298 100,192 -0.04(-0.46%)
Nov 24, 2009 9.315 9.375 9.212 9.341 124,047 +0.05(+0.55%)
Nov 23, 2009 9.392 9.461 9.204 9.289 102,044 +0.09(+1.03%)
Nov 20, 2009 9.007 9.212 9.007 9.195 92,798 +0.05(+0.56%)
Nov 19, 2009 9.504 9.504 9.084 9.144 154,050 -0.51(-5.24%)
Nov 18, 2009 9.855 9.881 9.521 9.649 50,098 -0.24(-2.43%)
Nov 17, 2009 9.958 9.958 9.752 9.889 160,029 -0.13(-1.28%)
Nov 16, 2009 9.529 10.16 9.529 10.02 98,756 +0.57(+5.98%)
Nov 13, 2009 9.418 9.838 9.212 9.452 86,082 +0.17(+1.85%)
Nov 12, 2009 9.804 9.915 9.238 9.281 107,738 -0.56(-5.66%)
Nov 11, 2009 9.966 10.25 9.624 9.838 106,041 +0.02(+0.17%)
Nov 10, 2009 10.04 10.13 9.804 9.821 181,227 -0.26(-2.55%)
Nov 09, 2009 10.47 10.47 9.958 10.08 190,302 -0.31(-2.97%)
Nov 06, 2009 10.04 10.49 9.701 10.39 171,973 +0.18(+1.76%)
Nov 05, 2009 9.624 10.28 9.624 10.21 144,870 +0.70(+7.39%)
Nov 04, 2009 9.726 9.851 9.418 9.504 102,938 -0.16(-1.68%)
Nov 03, 2009 9.555 9.718 9.392 9.667 91,018 +0.06(+0.62%)
Nov 02, 2009 9.529 9.744 9.101 9.607 98,913 +0.11(+1.17%)
Oct 30, 2009 10.33 10.45 9.435 9.495 215,061 -0.94(-9.03%)
Oct 29, 2009 10.43 10.96 10.31 10.44 130,827 +0.12(+1.16%)
Oct 28, 2009 10.59 10.90 10.30 10.32 204,805 -0.27(-2.51%)
Oct 27, 2009 10.51 10.81 10.50 10.58 86,757 +0.17(+1.65%)
Oct 26, 2009 10.51 10.75 10.28 10.41 95,688 -0.12(-1.14%)
Oct 23, 2009 10.59 11.16 10.50 10.53 99,675 -0.53(-4.80%)
Oct 22, 2009 10.85 11.14 10.53 11.06 74,423 +0.18(+1.65%)
Oct 21, 2009 11.31 11.57 10.74 10.88 148,160 -0.49(-4.30%)
Oct 20, 2009 11.07 11.50 11.03 11.37 68,699 +0.01(+0.08%)
Oct 19, 2009 11.16 11.53 10.87 11.36 79,568 +0.26(+2.31%)
Oct 16, 2009 11.13 11.23 10.89 11.11 89,412 -0.13(-1.14%)
Oct 15, 2009 11.10 11.40 10.99 11.23 54,972 +0.01(+0.08%)
Oct 14, 2009 10.81 11.30 10.80 11.23 84,434 +0.43(+3.97%)
Oct 13, 2009 11.06 11.06 10.76 10.80 101,893 -0.33(-3.00%)
Oct 12, 2009 11.25 11.57 11.09 11.13 108,342 -0.32(-2.77%)
Oct 09, 2009 11.27 11.46 11.07 11.45 99,273 +0.12(+1.06%)
Oct 08, 2009 11.40 11.73 11.17 11.33 133,890 -0.02(-0.15%)
Oct 07, 2009 11.27 11.47 11.17 11.35 126,575 +0.01(+0.08%)
Oct 06, 2009 11.13 11.46 11.07 11.34 108,964 +0.27(+2.48%)
Oct 05, 2009 10.87 11.13 10.71 11.06 108,195 +0.25(+2.30%)
Oct 02, 2009 10.41 10.87 10.41 10.81 101,535 +0.26(+2.44%)
Oct 01, 2009 10.80 10.91 10.32 10.56 222,866 +0.02(+0.16%)
Sep 30, 2009 10.83 10.83 10.28 10.54 177,669 -0.31(-2.84%)
Sep 29, 2009 11.18 11.18 10.79 10.85 61,130 -0.37(-3.29%)
Sep 28, 2009 10.83 11.29 10.28 11.22 75,544 +0.41(+3.81%)
Sep 25, 2009 10.92 11.06 10.79 10.81 78,415 -0.09(-0.86%)
Sep 24, 2009 11.48 11.67 10.79 10.90 89,743 -0.61(-5.29%)
Sep 23, 2009 11.99 11.99 11.51 11.51 91,636 -0.44(-3.66%)
Sep 22, 2009 11.93 12.08 11.65 11.95 74,145 +0.19(+1.60%)
Sep 21, 2009 11.77 11.96 11.66 11.76 74,943 -0.25(-2.07%)
Sep 18, 2009 11.71 12.08 11.70 12.01 320,251 +0.34(+2.94%)
Sep 17, 2009 11.69 11.86 11.53 11.66 89,745 -0.03(-0.22%)
Sep 16, 2009 11.28 11.78 11.20 11.69 113,522 +0.44(+3.88%)
Sep 15, 2009 11.15 11.34 10.96 11.25 98,567 +0.12(+1.08%)
Sep 14, 2009 10.44 11.14 10.44 11.13 142,741 +0.57(+5.35%)
Sep 11, 2009 10.68 10.99 10.53 10.57 73,513 -0.14(-1.28%)
Sep 10, 2009 10.28 10.71 10.26 10.70 105,399 +0.38(+3.65%)
Sep 09, 2009 9.932 10.37 9.778 10.33 99,850 +0.36(+3.61%)
Sep 08, 2009 10.34 10.37 9.658 9.966 223,456 -0.31(-3.00%)
Sep 04, 2009 9.915 10.33 9.795 10.28 81,574 +0.32(+3.18%)
Sep 03, 2009 9.984 10.18 9.581 9.958 101,476 -0.01(-0.09%)
Sep 02, 2009 9.744 10.22 9.658 9.966 111,710 +0.17(+1.75%)
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.