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

Kelly Svcs Cl A (NQ: KELYA )

22.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2008 10.64 11.24 10.42 11.15 191,124 +0.49(+4.58%)
Dec 30, 2008 10.40 10.69 10.22 10.66 213,851 +0.29(+2.81%)
Dec 29, 2008 10.75 10.75 10.21 10.37 134,942 -0.39(-3.59%)
Dec 26, 2008 10.69 10.88 10.61 10.75 66,633 +0.09(+0.80%)
Dec 24, 2008 10.61 10.81 10.22 10.67 62,938 +0.00(+0.00%)
Dec 23, 2008 10.61 10.90 10.34 10.67 162,986 +0.22(+2.13%)
Dec 22, 2008 11.41 11.53 10.01 10.45 254,095 -0.93(-8.21%)
Dec 19, 2008 11.35 11.89 10.81 11.38 354,477 +0.27(+2.39%)
Dec 18, 2008 11.26 11.67 10.91 11.11 283,978 -0.15(-1.29%)
Dec 17, 2008 10.30 11.54 10.07 11.26 374,911 +0.86(+8.24%)
Dec 16, 2008 9.769 10.45 9.624 10.40 240,162 +0.78(+8.10%)
Dec 15, 2008 10.08 10.21 9.409 9.624 238,648 -0.45(-4.43%)
Dec 12, 2008 9.272 10.08 8.998 10.07 174,103 +0.50(+5.19%)
Dec 11, 2008 9.692 10.02 9.435 9.572 324,103 -0.27(-2.79%)
Dec 10, 2008 9.641 10.11 9.435 9.846 170,950 +0.27(+2.77%)
Dec 09, 2008 9.752 10.32 9.461 9.581 296,558 -0.32(-3.20%)
Dec 08, 2008 9.804 9.966 9.289 9.898 331,682 +0.32(+3.31%)
Dec 05, 2008 9.204 9.598 8.544 9.581 375,099 +0.16(+1.73%)
Dec 04, 2008 9.178 9.598 8.758 9.418 319,233 +0.01(+0.09%)
Dec 03, 2008 9.178 9.624 9.067 9.409 312,921 +0.05(+0.55%)
Dec 02, 2008 8.972 9.384 8.235 9.358 255,559 +0.53(+6.02%)
Dec 01, 2008 9.709 10.03 8.784 8.827 275,655 -1.16(-11.59%)
Nov 28, 2008 9.821 10.02 9.786 9.984 135,998 -0.03(-0.34%)
Nov 26, 2008 9.118 10.09 9.118 10.02 200,019 +0.63(+6.76%)
Nov 25, 2008 9.564 9.675 8.972 9.384 478,876 +0.08(+0.83%)
Nov 24, 2008 8.878 10.21 8.304 9.307 464,146 +0.34(+3.82%)
Nov 21, 2008 8.827 9.272 8.115 8.964 394,624 +0.35(+4.08%)
Nov 20, 2008 9.649 9.649 8.604 8.612 240,751 -0.84(-8.88%)
Nov 19, 2008 10.26 10.33 9.444 9.452 284,531 -0.75(-7.39%)
Nov 18, 2008 10.36 10.60 9.812 10.21 281,383 -0.15(-1.41%)
Nov 17, 2008 10.50 10.92 10.34 10.35 258,960 -0.29(-2.74%)
Nov 14, 2008 11.46 11.76 10.59 10.64 376,884 -0.90(-7.80%)
Nov 13, 2008 10.55 11.64 10.17 11.54 506,092 +0.91(+8.54%)
Nov 12, 2008 11.16 11.39 10.55 10.63 493,472 -0.78(-6.83%)
Nov 11, 2008 11.05 11.78 10.56 11.41 388,271 +0.30(+2.70%)
Nov 10, 2008 11.81 11.81 10.98 11.11 422,207 -0.42(-3.64%)
Nov 07, 2008 11.72 12.04 11.26 11.53 299,165 -0.05(-0.44%)
Nov 06, 2008 11.74 11.96 11.53 11.59 178,022 -0.20(-1.67%)
Nov 05, 2008 12.49 12.78 11.74 11.78 198,746 -0.89(-7.03%)
Nov 04, 2008 12.70 12.81 12.18 12.67 145,333 +0.07(+0.54%)
Nov 03, 2008 12.73 12.85 11.67 12.61 239,267 +0.40(+3.30%)
Oct 31, 2008 11.03 12.40 10.84 12.20 335,779 +0.83(+7.31%)
Oct 30, 2008 10.80 11.37 10.73 11.37 200,633 +0.76(+7.19%)
Oct 29, 2008 10.47 10.98 10.30 10.61 290,532 -0.08(-0.72%)
Oct 28, 2008 10.15 10.73 9.864 10.69 352,973 +0.53(+5.23%)
Oct 27, 2008 10.80 11.00 9.881 10.15 280,605 -0.94(-8.49%)
Oct 24, 2008 11.99 11.99 10.69 11.10 330,852 -0.45(-3.93%)
Oct 23, 2008 11.95 12.49 11.11 11.55 225,927 -0.27(-2.32%)
Oct 22, 2008 12.91 13.71 11.71 11.83 329,358 -1.41(-10.62%)
Oct 21, 2008 12.43 13.69 12.42 13.23 418,403 +0.16(+1.25%)
Oct 20, 2008 12.34 13.07 12.27 13.07 385,049 +0.63(+5.10%)
Oct 17, 2008 12.49 13.00 12.10 12.43 653,508 -0.51(-3.97%)
Oct 16, 2008 12.06 13.76 11.86 12.95 394,620 +0.99(+8.24%)
Oct 15, 2008 13.09 13.99 11.91 11.96 348,010 -1.52(-11.25%)
Oct 14, 2008 14.32 14.59 13.29 13.48 305,742 -0.16(-1.19%)
Oct 13, 2008 13.74 13.90 13.21 13.64 274,644 +0.26(+1.92%)
Oct 10, 2008 12.06 13.86 12.00 13.39 421,424 +0.75(+5.90%)
Oct 09, 2008 13.87 13.97 12.64 12.64 313,106 -0.99(-7.23%)
Oct 08, 2008 13.55 14.35 13.54 13.63 337,980 -0.39(-2.75%)
Oct 07, 2008 14.78 15.32 13.75 14.01 288,896 -0.50(-3.43%)
Oct 06, 2008 14.83 15.03 13.92 14.51 277,370 -0.57(-3.81%)
Oct 03, 2008 15.73 15.84 15.04 15.08 179,491 -0.34(-2.22%)
Oct 02, 2008 16.30 16.68 15.32 15.43 187,745 -0.86(-5.26%)
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.