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 +0.05 (+0.22%)
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 (%)
Aug 31, 2009 10.17 10.17 9.641 9.838 185,396 -0.48(-4.65%)
Aug 28, 2009 10.77 10.77 10.23 10.32 98,174 -0.37(-3.45%)
Aug 27, 2009 10.61 10.82 10.16 10.69 78,377 +0.10(+0.97%)
Aug 26, 2009 10.56 10.71 10.30 10.58 89,577 +0.07(+0.65%)
Aug 25, 2009 10.68 10.80 10.47 10.51 108,026 -0.09(-0.81%)
Aug 24, 2009 10.74 10.84 10.38 10.60 91,961 -0.14(-1.28%)
Aug 21, 2009 10.33 10.80 10.25 10.74 148,654 +0.62(+6.10%)
Aug 20, 2009 9.641 10.15 9.641 10.12 80,324 +0.43(+4.42%)
Aug 19, 2009 9.349 9.752 9.324 9.692 80,897 +0.27(+2.82%)
Aug 18, 2009 9.769 10.15 9.392 9.427 143,348 -0.31(-3.17%)
Aug 17, 2009 9.855 10.04 9.709 9.735 99,943 -0.22(-2.24%)
Aug 14, 2009 10.03 10.14 9.864 9.958 115,383 -0.14(-1.36%)
Aug 13, 2009 10.25 10.25 9.907 10.10 73,361 -0.09(-0.93%)
Aug 12, 2009 9.709 10.39 9.709 10.19 104,777 +0.45(+4.67%)
Aug 11, 2009 10.08 10.14 9.726 9.735 94,168 -0.44(-4.30%)
Aug 10, 2009 10.03 10.33 9.855 10.17 113,107 -0.03(-0.25%)
Aug 07, 2009 9.889 10.33 9.658 10.20 167,376 +0.51(+5.22%)
Aug 06, 2009 9.966 10.59 9.572 9.692 139,515 -0.21(-2.16%)
Aug 05, 2009 10.12 10.56 9.855 9.906 152,386 -0.80(-7.45%)
Aug 04, 2009 10.21 10.80 10.21 10.70 114,397 +0.33(+3.22%)
Aug 03, 2009 10.18 10.40 10.03 10.37 229,522 +0.29(+2.89%)
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%)
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.