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

Kelly Svcs Cl A (NQ: KELYA )

22.29 +0.03 (+0.12%)
Streaming Delayed Price Updated: 11:06 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 (%)
Jul 31, 2009 10.35 10.48 10.08 10.08 148,618 -0.38(-3.61%)
Jul 30, 2009 10.59 10.88 10.40 10.45 173,809 -0.02(-0.16%)
Jul 29, 2009 10.39 10.69 10.39 10.47 63,467 -0.04(-0.41%)
Jul 28, 2009 10.31 10.61 10.19 10.51 102,056 +0.18(+1.74%)
Jul 27, 2009 10.83 10.94 10.19 10.33 148,661 -0.66(-6.00%)
Jul 24, 2009 10.91 11.06 10.80 10.99 92,158 -0.04(-0.39%)
Jul 23, 2009 10.49 11.12 10.17 11.04 168,608 +0.51(+4.80%)
Jul 22, 2009 10.51 10.84 10.47 10.53 80,673 -0.07(-0.65%)
Jul 21, 2009 10.57 10.68 10.39 10.60 86,391 +0.08(+0.73%)
Jul 20, 2009 10.37 10.55 10.18 10.52 66,730 +0.20(+1.91%)
Jul 17, 2009 10.51 10.51 10.16 10.33 117,618 -0.11(-1.07%)
Jul 16, 2009 10.19 10.53 9.864 10.44 137,153 +0.26(+2.53%)
Jul 15, 2009 9.435 10.21 9.152 10.18 156,969 +0.93(+10.10%)
Jul 14, 2009 9.272 9.324 9.109 9.247 82,016 -0.06(-0.64%)
Jul 13, 2009 9.041 9.307 8.904 9.307 86,984 +0.15(+1.69%)
Jul 10, 2009 8.981 9.238 8.912 9.152 90,886 +0.04(+0.47%)
Jul 09, 2009 9.169 9.392 9.050 9.109 91,817 -0.03(-0.28%)
Jul 08, 2009 9.178 9.375 9.007 9.135 107,751 -0.03(-0.28%)
Jul 07, 2009 9.272 9.401 9.118 9.161 127,849 -0.13(-1.38%)
Jul 06, 2009 9.118 9.444 9.058 9.289 157,460 +0.10(+1.12%)
Jul 02, 2009 9.461 10.09 9.169 9.187 195,555 -0.50(-5.13%)
Jul 01, 2009 9.384 9.829 9.101 9.684 165,670 +0.30(+3.20%)
Jun 30, 2009 9.838 9.838 9.358 9.384 344,592 -0.42(-4.28%)
Jun 29, 2009 10.08 10.08 9.607 9.804 187,686 -0.26(-2.56%)
Jun 26, 2009 9.864 10.16 9.594 10.06 577,395 +0.11(+1.12%)
Jun 25, 2009 9.769 9.975 9.661 9.949 247,938 +0.09(+0.87%)
Jun 24, 2009 9.949 10.10 9.769 9.864 304,046 +0.05(+0.52%)
Jun 23, 2009 9.915 10.18 9.778 9.812 207,257 -0.04(-0.43%)
Jun 22, 2009 10.36 10.36 9.855 9.855 227,827 -0.65(-6.20%)
Jun 19, 2009 10.58 10.95 10.48 10.51 358,973 -0.07(-0.65%)
Jun 18, 2009 10.69 10.74 10.47 10.57 182,301 -0.14(-1.28%)
Jun 17, 2009 10.70 11.09 10.66 10.71 263,483 +0.03(+0.24%)
Jun 16, 2009 10.65 11.13 10.61 10.69 147,053 +0.10(+0.97%)
Jun 15, 2009 10.71 10.82 10.33 10.58 245,535 -0.02(-0.16%)
Jun 12, 2009 10.35 10.63 10.33 10.60 127,263 +0.15(+1.48%)
Jun 11, 2009 10.27 10.63 10.27 10.45 134,126 +0.16(+1.58%)
Jun 10, 2009 10.49 10.53 10.03 10.28 136,102 -0.13(-1.24%)
Jun 09, 2009 10.55 10.59 10.28 10.41 144,459 -0.05(-0.49%)
Jun 08, 2009 10.46 10.70 10.33 10.46 125,739 -0.10(-0.97%)
Jun 05, 2009 10.47 10.79 10.27 10.57 98,526 +0.18(+1.73%)
Jun 04, 2009 10.28 10.49 10.07 10.39 114,336 +0.11(+1.08%)
Jun 03, 2009 10.10 10.35 10.04 10.28 179,841 +0.03(+0.25%)
Jun 02, 2009 9.958 10.45 9.872 10.25 217,032 +0.08(+0.76%)
Jun 01, 2009 9.349 10.22 9.349 10.17 318,894 +1.04(+11.35%)
May 29, 2009 9.169 9.418 8.741 9.135 326,756 -0.01(-0.09%)
May 28, 2009 9.247 9.624 8.732 9.144 183,406 +0.01(+0.09%)
May 27, 2009 9.906 9.975 9.092 9.135 231,176 -0.95(-9.43%)
May 26, 2009 8.964 10.10 8.827 10.09 206,216 +1.03(+11.35%)
May 22, 2009 9.118 9.444 9.024 9.058 115,411 -0.03(-0.28%)
May 21, 2009 9.272 9.375 8.904 9.084 211,369 -0.27(-2.93%)
May 20, 2009 9.881 9.924 9.315 9.358 219,024 -0.40(-4.13%)
May 19, 2009 10.00 10.04 9.692 9.761 190,238 -0.39(-3.80%)
May 18, 2009 9.838 10.18 9.667 10.15 154,623 +0.39(+4.04%)
May 15, 2009 9.949 10.09 9.487 9.752 156,227 -0.17(-1.73%)
May 14, 2009 9.752 9.992 9.607 9.924 154,064 +0.34(+3.58%)
May 13, 2009 9.898 9.932 9.392 9.581 189,267 -0.52(-5.17%)
May 12, 2009 10.10 10.26 9.709 10.10 278,665 +0.03(+0.26%)
May 11, 2009 10.19 10.48 9.915 10.08 201,081 -0.40(-3.84%)
May 08, 2009 9.906 10.56 9.641 10.48 314,406 +0.89(+9.29%)
May 07, 2009 9.855 9.967 9.469 9.589 206,586 -0.19(-1.93%)
May 06, 2009 9.752 9.804 9.392 9.778 207,629 +0.17(+1.78%)
May 05, 2009 9.735 10.04 9.418 9.607 624,102 -0.15(-1.49%)
May 04, 2009 9.684 10.15 9.581 9.752 264,965 +0.01(+0.09%)
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.