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

Kelly Svcs Cl A (NQ: KELYA )

22.72 -0.17 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 30, 2009 8.326 8.515 7.718 7.769 228,593 -0.53(-6.41%)
Jan 29, 2009 8.764 8.764 8.232 8.301 239,432 -0.57(-6.38%)
Jan 28, 2009 8.952 9.270 8.721 8.867 339,846 +0.05(+0.58%)
Jan 27, 2009 8.601 8.944 8.464 8.815 160,911 +0.21(+2.49%)
Jan 26, 2009 8.687 8.910 8.404 8.601 279,898 -0.12(-1.38%)
Jan 23, 2009 8.755 8.910 8.404 8.721 259,728 -0.30(-3.33%)
Jan 22, 2009 9.141 9.458 8.704 9.021 261,959 -0.67(-6.90%)
Jan 21, 2009 9.347 9.741 9.210 9.690 147,648 +0.45(+4.92%)
Jan 20, 2009 9.733 9.758 9.218 9.235 168,399 -0.77(-7.71%)
Jan 16, 2009 10.33 10.33 9.716 10.01 140,361 -0.21(-2.10%)
Jan 15, 2009 9.793 10.28 9.527 10.22 244,073 +0.37(+3.74%)
Jan 14, 2009 10.46 10.92 9.801 9.853 271,416 -0.92(-8.52%)
Jan 13, 2009 10.66 10.93 10.57 10.77 130,915 +0.02(+0.16%)
Jan 12, 2009 10.97 11.27 10.69 10.75 102,435 -0.27(-2.49%)
Jan 09, 2009 11.64 11.64 11.00 11.03 157,797 -0.68(-5.79%)
Jan 08, 2009 11.61 12.01 11.39 11.71 164,866 +0.02(+0.15%)
Jan 07, 2009 11.77 12.00 11.48 11.69 229,798 -0.37(-3.06%)
Jan 06, 2009 11.65 12.12 11.65 12.06 165,170 +0.50(+4.30%)
Jan 05, 2009 11.56 11.76 11.29 11.56 153,014 -0.03(-0.22%)
Jan 02, 2009 11.19 11.65 10.80 11.58 192,760 +0.43(+3.84%)
Dec 31, 2008 10.65 11.25 10.43 11.16 191,002 +0.49(+4.58%)
Dec 30, 2008 10.41 10.69 10.23 10.67 213,714 +0.29(+2.81%)
Dec 29, 2008 10.76 10.76 10.22 10.38 134,855 -0.39(-3.59%)
Dec 26, 2008 10.70 10.89 10.62 10.76 66,590 +0.09(+0.80%)
Dec 24, 2008 10.62 10.82 10.23 10.68 62,898 +0.00(+0.00%)
Dec 23, 2008 10.62 10.91 10.35 10.68 162,882 +0.22(+2.13%)
Dec 22, 2008 11.41 11.54 10.02 10.45 253,933 -0.93(-8.21%)
Dec 19, 2008 11.35 11.90 10.82 11.39 354,251 +0.27(+2.39%)
Dec 18, 2008 11.27 11.68 10.92 11.12 283,796 -0.15(-1.29%)
Dec 17, 2008 10.31 11.55 10.08 11.27 374,671 +0.86(+8.24%)
Dec 16, 2008 9.776 10.45 9.630 10.41 240,009 +0.78(+8.10%)
Dec 15, 2008 10.08 10.21 9.415 9.630 238,495 -0.45(-4.43%)
Dec 12, 2008 9.278 10.08 9.004 10.08 173,992 +0.50(+5.19%)
Dec 11, 2008 9.698 10.02 9.441 9.578 323,896 -0.27(-2.79%)
Dec 10, 2008 9.647 10.12 9.441 9.853 170,841 +0.27(+2.77%)
Dec 09, 2008 9.758 10.32 9.467 9.587 296,369 -0.32(-3.20%)
Dec 08, 2008 9.810 9.973 9.295 9.904 331,471 +0.32(+3.31%)
Dec 05, 2008 9.210 9.604 8.549 9.587 374,859 +0.16(+1.73%)
Dec 04, 2008 9.184 9.604 8.764 9.424 319,029 +0.01(+0.09%)
Dec 03, 2008 9.184 9.630 9.072 9.415 312,721 +0.05(+0.55%)
Dec 02, 2008 8.978 9.390 8.241 9.364 255,395 +0.53(+6.02%)
Dec 01, 2008 9.716 10.03 8.789 8.832 275,479 -1.16(-11.59%)
Nov 28, 2008 9.827 10.02 9.793 9.990 135,911 -0.03(-0.34%)
Nov 26, 2008 9.124 10.09 9.124 10.02 199,892 +0.63(+6.76%)
Nov 25, 2008 9.570 9.681 8.978 9.390 478,570 +0.08(+0.83%)
Nov 24, 2008 8.884 10.22 8.309 9.313 463,850 +0.34(+3.82%)
Nov 21, 2008 8.832 9.278 8.121 8.970 394,371 +0.35(+4.08%)
Nov 20, 2008 9.656 9.656 8.609 8.618 240,597 -0.84(-8.88%)
Nov 19, 2008 10.26 10.33 9.450 9.458 284,349 -0.75(-7.39%)
Nov 18, 2008 10.37 10.61 9.818 10.21 281,203 -0.15(-1.41%)
Nov 17, 2008 10.50 10.92 10.35 10.36 258,795 -0.29(-2.74%)
Nov 14, 2008 11.46 11.77 10.60 10.65 376,643 -0.90(-7.80%)
Nov 13, 2008 10.56 11.64 10.18 11.55 505,769 +0.91(+8.54%)
Nov 12, 2008 11.16 11.40 10.56 10.64 493,157 -0.78(-6.83%)
Nov 11, 2008 11.06 11.79 10.56 11.42 388,023 +0.30(+2.70%)
Nov 10, 2008 11.82 11.82 10.98 11.12 421,937 -0.42(-3.64%)
Nov 07, 2008 11.73 12.05 11.27 11.54 298,974 -0.05(-0.44%)
Nov 06, 2008 11.75 11.97 11.53 11.59 177,908 -0.20(-1.67%)
Nov 05, 2008 12.49 12.79 11.75 11.79 198,619 -0.89(-7.03%)
Nov 04, 2008 12.71 12.82 12.19 12.68 145,240 +0.07(+0.54%)
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.