Skip to main content

Kelly Svcs Cl A (NQ: KELYA )

21.21 -0.02 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 15.62 15.77 15.48 15.51 336,658 +0.04(+0.23%)
Feb 27, 2013 15.34 15.53 15.27 15.47 460,901 +0.11(+0.69%)
Feb 26, 2013 15.36 15.49 15.32 15.37 192,932 -0.02(-0.11%)
Feb 25, 2013 15.51 15.57 15.37 15.38 290,248 -0.07(-0.45%)
Feb 22, 2013 15.41 15.48 15.29 15.45 118,625 +0.17(+1.09%)
Feb 21, 2013 15.39 15.49 15.20 15.29 158,664 -0.13(-0.86%)
Feb 20, 2013 15.60 15.60 15.41 15.42 241,192 -0.18(-1.17%)
Feb 19, 2013 15.28 15.61 15.25 15.60 263,401 +0.40(+2.65%)
Feb 15, 2013 15.09 15.28 15.09 15.20 238,875 +0.19(+1.28%)
Feb 14, 2013 14.94 15.20 14.91 15.01 159,038 -0.04(-0.23%)
Feb 13, 2013 14.97 15.13 14.88 15.04 162,692 +0.07(+0.47%)
Feb 12, 2013 14.88 15.06 14.81 14.97 185,479 +0.08(+0.53%)
Feb 11, 2013 14.82 14.96 14.72 14.89 203,719 +0.16(+1.07%)
Feb 08, 2013 14.66 14.88 14.64 14.74 163,394 +0.09(+0.60%)
Feb 07, 2013 14.61 14.75 14.52 14.65 182,021 +0.01(+0.06%)
Feb 06, 2013 14.46 14.69 14.34 14.64 231,082 +0.37(+2.58%)
Feb 04, 2013 14.45 14.62 14.21 14.27 345,592 -0.22(-1.51%)
Feb 01, 2013 14.11 14.52 14.02 14.49 275,257 +0.53(+3.83%)
Jan 31, 2013 14.50 14.68 13.35 13.96 933,410 -1.23(-8.07%)
Jan 30, 2013 14.58 15.31 14.46 15.18 430,066 +0.56(+3.83%)
Jan 29, 2013 14.74 14.81 14.53 14.62 188,088 -0.11(-0.71%)
Jan 28, 2013 14.67 14.88 14.59 14.73 162,792 +0.18(+1.26%)
Jan 25, 2013 14.69 14.73 14.41 14.54 258,494 -0.04(-0.30%)
Jan 24, 2013 14.52 14.66 14.45 14.59 136,931 +0.12(+0.85%)
Jan 23, 2013 14.49 14.54 14.38 14.46 152,751 +0.00(+0.00%)
Jan 22, 2013 14.36 14.48 14.27 14.46 153,248 +0.16(+1.10%)
Jan 18, 2013 14.23 14.37 14.13 14.31 149,363 +0.15(+1.05%)
Jan 17, 2013 14.18 14.38 14.11 14.16 212,269 +0.07(+0.50%)
Jan 16, 2013 13.98 14.24 13.97 14.09 223,037 +0.11(+0.75%)
Jan 15, 2013 13.91 14.03 13.75 13.98 199,009 +0.03(+0.19%)
Jan 14, 2013 13.99 14.01 13.84 13.96 131,164 -0.04(-0.31%)
Jan 11, 2013 13.96 14.07 13.80 14.00 122,837 +0.07(+0.50%)
Jan 10, 2013 14.12 14.12 13.76 13.93 151,174 -0.09(-0.62%)
Jan 09, 2013 14.01 14.25 13.97 14.02 154,536 +0.10(+0.69%)
Jan 08, 2013 14.13 14.26 13.77 13.92 252,221 -0.18(-1.30%)
Jan 07, 2013 13.92 14.12 13.70 14.11 272,102 +0.16(+1.13%)
Jan 04, 2013 14.06 14.32 13.88 13.95 272,854 -0.11(-0.81%)
Jan 03, 2013 14.18 14.37 13.96 14.06 251,335 -0.06(-0.43%)
Jan 02, 2013 14.44 14.49 13.81 14.12 376,215 +0.33(+2.41%)
Dec 31, 2012 13.59 13.85 13.17 13.79 220,103 +0.18(+1.29%)
Dec 28, 2012 13.55 13.78 13.55 13.62 155,282 -0.03(-0.19%)
Dec 27, 2012 13.81 13.81 13.42 13.64 178,818 -0.11(-0.76%)
Dec 26, 2012 13.86 13.92 13.56 13.75 172,593 -0.05(-0.38%)
Dec 24, 2012 13.67 13.88 13.33 13.80 114,649 +0.12(+0.90%)
Dec 21, 2012 13.57 13.69 12.91 13.68 553,161 -0.04(-0.32%)
Dec 20, 2012 13.45 13.75 13.26 13.72 184,448 +0.25(+1.89%)
Dec 19, 2012 13.35 13.57 13.30 13.47 268,744 +0.07(+0.52%)
Dec 18, 2012 13.22 13.41 13.05 13.40 149,433 +0.18(+1.32%)
Dec 17, 2012 13.12 13.27 13.03 13.22 214,822 +0.13(+1.00%)
Dec 14, 2012 13.02 13.13 12.87 13.09 233,076 +0.06(+0.47%)
Dec 13, 2012 13.02 13.12 12.92 13.03 139,143 +0.06(+0.47%)
Dec 12, 2012 12.91 13.03 12.85 12.97 325,635 +0.10(+0.75%)
Dec 11, 2012 12.90 13.08 12.80 12.87 427,548 +0.10(+0.75%)
Dec 10, 2012 12.52 12.84 12.47 12.77 280,177 +0.25(+1.96%)
Dec 07, 2012 12.26 12.65 12.26 12.53 210,747 +0.38(+3.10%)
Dec 06, 2012 12.10 12.21 11.87 12.15 95,357 +0.15(+1.24%)
Dec 05, 2012 12.21 12.23 11.99 12.00 110,278 -0.12(-1.01%)
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.