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 (%)
Apr 30, 2009 9.984 10.28 9.615 9.735 351,003 -0.16(-1.64%)
Apr 29, 2009 9.289 10.19 8.767 9.898 316,879 +0.64(+6.94%)
Apr 28, 2009 8.441 9.341 8.338 9.255 395,054 +0.33(+3.75%)
Apr 27, 2009 8.938 9.161 8.698 8.921 289,680 -0.24(-2.62%)
Apr 24, 2009 8.707 9.255 8.690 9.161 172,681 +0.61(+7.11%)
Apr 23, 2009 8.827 8.938 8.398 8.552 347,983 -0.20(-2.25%)
Apr 22, 2009 8.261 8.938 8.098 8.750 266,536 +0.49(+5.91%)
Apr 21, 2009 7.456 8.287 7.456 8.261 237,002 +0.69(+9.17%)
Apr 20, 2009 8.090 8.133 7.567 7.567 164,836 -0.79(-9.44%)
Apr 17, 2009 8.501 8.775 8.193 8.355 160,955 -0.09(-1.12%)
Apr 16, 2009 8.338 8.501 8.227 8.450 204,601 +0.22(+2.71%)
Apr 15, 2009 8.055 8.467 8.055 8.227 199,498 +0.15(+1.80%)
Apr 14, 2009 8.098 8.355 8.021 8.081 157,923 -0.23(-2.78%)
Apr 13, 2009 8.253 8.347 8.064 8.313 144,149 -0.05(-0.61%)
Apr 09, 2009 8.013 8.604 7.901 8.364 170,737 +0.59(+7.61%)
Apr 08, 2009 7.764 7.935 7.644 7.773 139,570 +0.14(+1.80%)
Apr 07, 2009 7.567 7.850 7.498 7.636 185,929 -0.10(-1.33%)
Apr 06, 2009 7.961 8.141 7.558 7.738 140,328 -0.33(-4.14%)
Apr 03, 2009 7.953 8.090 7.858 8.073 218,303 +0.04(+0.53%)
Apr 02, 2009 7.001 8.158 6.899 8.030 302,826 +1.17(+17.13%)
Apr 01, 2009 6.710 7.010 6.581 6.856 221,801 -0.04(-0.62%)
Mar 31, 2009 6.907 7.104 6.736 6.899 198,715 +0.05(+0.75%)
Mar 30, 2009 7.113 7.130 6.761 6.847 203,802 -1.17(-14.55%)
Mar 26, 2009 7.550 8.244 7.550 8.013 196,726 +0.53(+7.10%)
Mar 25, 2009 7.344 7.747 7.151 7.481 264,354 +0.11(+1.51%)
Mar 24, 2009 7.764 7.970 7.344 7.370 161,497 -0.57(-7.13%)
Mar 23, 2009 7.602 7.961 6.830 7.935 216,453 +1.12(+16.48%)
Mar 20, 2009 7.224 7.421 6.811 6.813 229,144 -0.40(-5.58%)
Mar 19, 2009 7.421 7.532 7.044 7.216 94,620 -0.09(-1.29%)
Mar 18, 2009 6.916 7.344 6.817 7.310 394,604 +0.39(+5.70%)
Mar 17, 2009 6.719 6.916 6.633 6.916 325,674 +0.17(+2.54%)
Mar 16, 2009 6.813 7.010 6.684 6.744 183,344 -0.03(-0.51%)
Mar 13, 2009 6.530 6.941 6.436 6.779 208,301 +0.27(+4.22%)
Mar 12, 2009 5.853 6.521 5.827 6.504 213,134 +0.63(+10.64%)
Mar 11, 2009 6.016 6.341 5.759 5.879 161,896 -0.14(-2.28%)
Mar 10, 2009 5.519 6.033 5.305 6.016 187,435 +0.61(+11.25%)
Mar 09, 2009 6.007 6.007 5.313 5.407 180,584 +0.01(+0.16%)
Mar 06, 2009 5.339 5.459 5.236 5.399 164,749 +0.09(+1.61%)
Mar 05, 2009 5.870 5.990 5.296 5.313 155,876 -0.71(-11.81%)
Mar 04, 2009 6.093 6.247 5.887 6.024 271,086 -0.07(-1.13%)
Mar 02, 2009 6.367 6.409 6.067 6.093 249,739 -0.42(-6.45%)
Feb 27, 2009 6.479 6.787 6.479 6.513 260,372 -0.18(-2.69%)
Feb 26, 2009 6.907 6.984 6.676 6.693 322,773 -0.33(-4.64%)
Feb 25, 2009 7.764 7.764 6.984 7.019 505,961 -0.74(-9.50%)
Feb 24, 2009 7.764 7.798 7.181 7.755 320,778 +0.54(+7.48%)
Feb 23, 2009 7.798 8.124 7.207 7.216 240,916 -0.66(-8.38%)
Feb 20, 2009 8.141 8.441 7.610 7.875 225,837 -0.40(-4.87%)
Feb 19, 2009 8.784 8.827 8.244 8.278 172,241 -0.45(-5.11%)
Feb 18, 2009 8.827 8.998 8.655 8.724 144,452 -0.03(-0.29%)
Feb 17, 2009 8.544 9.067 8.387 8.750 306,672 -0.08(-0.87%)
Feb 13, 2009 8.775 9.229 8.355 8.827 131,471 +0.02(+0.19%)
Feb 12, 2009 8.638 8.972 8.604 8.810 249,271 -0.13(-1.44%)
Feb 11, 2009 8.715 9.109 8.715 8.938 147,999 +0.22(+2.56%)
Feb 10, 2009 9.015 9.067 8.690 8.715 246,170 -0.43(-4.69%)
Feb 09, 2009 9.101 9.169 8.784 9.144 154,493 +0.01(+0.09%)
Feb 06, 2009 8.432 9.529 8.432 9.135 425,165 +0.65(+7.68%)
Feb 05, 2009 8.115 8.587 7.790 8.484 288,671 +0.25(+3.02%)
Feb 04, 2009 7.987 8.638 7.987 8.235 204,979 +0.21(+2.67%)
Feb 03, 2009 7.953 8.115 7.678 8.021 159,384 +0.09(+1.08%)
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.