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

Kelly Svcs Cl A (NQ: KELYA )

22.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jun 30, 2009 9.844 9.844 9.364 9.390 344,372 -0.42(-4.28%)
Jun 29, 2009 10.08 10.08 9.613 9.810 187,566 -0.26(-2.55%)
Jun 26, 2009 9.870 10.17 9.600 10.07 577,026 +0.11(+1.12%)
Jun 25, 2009 9.776 9.981 9.667 9.956 247,779 +0.09(+0.87%)
Jun 24, 2009 9.956 10.10 9.776 9.870 303,852 +0.05(+0.52%)
Jun 23, 2009 9.921 10.19 9.784 9.818 207,124 -0.04(-0.43%)
Jun 22, 2009 10.37 10.37 9.861 9.861 227,681 -0.65(-6.20%)
Jun 19, 2009 10.59 10.95 10.49 10.51 358,744 -0.07(-0.65%)
Jun 18, 2009 10.69 10.74 10.48 10.58 182,184 -0.14(-1.28%)
Jun 17, 2009 10.71 11.10 10.67 10.72 263,315 +0.03(+0.24%)
Jun 16, 2009 10.66 11.14 10.62 10.69 146,959 +0.10(+0.97%)
Jun 15, 2009 10.72 10.83 10.34 10.59 245,378 -0.02(-0.16%)
Jun 12, 2009 10.36 10.63 10.33 10.61 127,182 +0.15(+1.48%)
Jun 11, 2009 10.27 10.63 10.27 10.45 134,040 +0.16(+1.58%)
Jun 10, 2009 10.50 10.54 10.03 10.29 136,015 -0.13(-1.23%)
Jun 09, 2009 10.56 10.60 10.29 10.42 144,367 -0.05(-0.49%)
Jun 08, 2009 10.47 10.71 10.33 10.47 125,659 -0.10(-0.97%)
Jun 05, 2009 10.48 10.80 10.27 10.57 98,463 +0.18(+1.73%)
Jun 04, 2009 10.28 10.50 10.08 10.39 114,263 +0.11(+1.08%)
Jun 03, 2009 10.10 10.36 10.04 10.28 179,726 +0.03(+0.25%)
Jun 02, 2009 9.964 10.45 9.878 10.26 216,893 +0.08(+0.76%)
Jun 01, 2009 9.355 10.23 9.355 10.18 318,691 +1.04(+11.35%)
May 29, 2009 9.175 9.424 8.747 9.141 326,547 -0.01(-0.09%)
May 28, 2009 9.253 9.630 8.738 9.150 183,289 +0.01(+0.09%)
May 27, 2009 9.913 9.981 9.098 9.141 231,028 -0.95(-9.43%)
May 26, 2009 8.970 10.11 8.832 10.09 206,084 +1.03(+11.35%)
May 22, 2009 9.124 9.450 9.030 9.064 115,337 -0.03(-0.28%)
May 21, 2009 9.278 9.381 8.910 9.090 211,234 -0.27(-2.93%)
May 20, 2009 9.887 9.930 9.321 9.364 218,884 -0.40(-4.13%)
May 19, 2009 10.01 10.04 9.698 9.767 190,117 -0.39(-3.80%)
May 18, 2009 9.844 10.19 9.673 10.15 154,524 +0.39(+4.04%)
May 15, 2009 9.956 10.09 9.493 9.758 156,128 -0.17(-1.73%)
May 14, 2009 9.758 9.999 9.613 9.930 153,965 +0.34(+3.58%)
May 13, 2009 9.904 9.939 9.398 9.587 189,146 -0.52(-5.17%)
May 12, 2009 10.10 10.26 9.716 10.11 278,487 +0.03(+0.25%)
May 11, 2009 10.20 10.49 9.921 10.08 200,953 -0.40(-3.84%)
May 08, 2009 9.913 10.56 9.647 10.49 314,205 +0.89(+9.29%)
May 07, 2009 9.861 9.974 9.475 9.596 206,454 -0.19(-1.93%)
May 06, 2009 9.758 9.810 9.398 9.784 207,496 +0.17(+1.78%)
May 05, 2009 9.741 10.05 9.424 9.613 623,704 -0.15(-1.49%)
May 04, 2009 9.690 10.15 9.587 9.758 264,796 +0.01(+0.09%)
May 01, 2009 9.690 9.956 9.484 9.750 363,260 +0.01(+0.09%)
Apr 30, 2009 9.990 10.29 9.621 9.741 350,779 -0.16(-1.64%)
Apr 29, 2009 9.295 10.20 8.772 9.904 316,677 +0.64(+6.94%)
Apr 28, 2009 8.446 9.347 8.344 9.261 394,802 +0.33(+3.75%)
Apr 27, 2009 8.944 9.167 8.704 8.927 289,495 -0.24(-2.62%)
Apr 24, 2009 8.712 9.261 8.695 9.167 172,571 +0.61(+7.11%)
Apr 23, 2009 8.832 8.944 8.404 8.558 347,761 -0.20(-2.25%)
Apr 22, 2009 8.266 8.944 8.103 8.755 266,366 +0.49(+5.91%)
Apr 21, 2009 7.460 8.292 7.460 8.266 236,851 +0.69(+9.17%)
Apr 20, 2009 8.095 8.138 7.572 7.572 164,730 -0.79(-9.44%)
Apr 17, 2009 8.506 8.781 8.198 8.361 160,852 -0.09(-1.12%)
Apr 16, 2009 8.344 8.506 8.232 8.455 204,470 +0.22(+2.71%)
Apr 15, 2009 8.061 8.472 8.061 8.232 199,370 +0.15(+1.80%)
Apr 14, 2009 8.103 8.361 8.026 8.086 157,822 -0.23(-2.78%)
Apr 13, 2009 8.258 8.352 8.069 8.318 144,057 -0.05(-0.61%)
Apr 09, 2009 8.018 8.609 7.906 8.369 170,628 +0.59(+7.61%)
Apr 08, 2009 7.769 7.941 7.649 7.778 139,480 +0.14(+1.80%)
Apr 07, 2009 7.572 7.855 7.503 7.640 185,810 -0.10(-1.33%)
Apr 06, 2009 7.966 8.146 7.563 7.743 140,238 -0.33(-4.14%)
Apr 03, 2009 7.958 8.095 7.863 8.078 218,163 +0.04(+0.53%)
Apr 02, 2009 7.006 8.163 6.903 8.035 302,632 +1.17(+17.13%)
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.