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

Kelly Svcs Cl A (NQ: KELYA )

22.02 -0.28 (-1.26%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 23, 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 (%)
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%)
Feb 02, 2009 7.670 7.995 7.601 7.935 196,062 +0.17(+2.21%)
Jan 30, 2009 8.321 8.510 7.713 7.764 228,739 -0.53(-6.40%)
Jan 29, 2009 8.758 8.758 8.227 8.295 239,585 -0.57(-6.38%)
Jan 28, 2009 8.947 9.264 8.715 8.861 340,063 +0.05(+0.58%)
Jan 27, 2009 8.595 8.938 8.458 8.810 161,014 +0.21(+2.49%)
Jan 26, 2009 8.681 8.904 8.398 8.595 280,077 -0.12(-1.38%)
Jan 23, 2009 8.750 8.904 8.398 8.715 259,894 -0.30(-3.33%)
Jan 22, 2009 9.135 9.452 8.698 9.015 262,126 -0.67(-6.90%)
Jan 21, 2009 9.341 9.735 9.204 9.684 147,743 +0.45(+4.92%)
Jan 20, 2009 9.726 9.752 9.212 9.229 168,507 -0.77(-7.71%)
Jan 16, 2009 10.33 10.33 9.709 10.00 140,451 -0.21(-2.10%)
Jan 15, 2009 9.786 10.28 9.521 10.21 244,229 +0.37(+3.74%)
Jan 14, 2009 10.45 10.91 9.795 9.846 271,590 -0.92(-8.52%)
Jan 13, 2009 10.65 10.93 10.57 10.76 130,999 +0.02(+0.16%)
Jan 12, 2009 10.96 11.26 10.69 10.75 102,500 -0.27(-2.49%)
Jan 09, 2009 11.64 11.64 10.99 11.02 157,898 -0.68(-5.79%)
Jan 08, 2009 11.60 12.00 11.38 11.70 164,971 +0.02(+0.15%)
Jan 07, 2009 11.77 11.99 11.47 11.68 229,945 -0.37(-3.06%)
Jan 06, 2009 11.65 12.11 11.65 12.05 165,276 +0.50(+4.30%)
Jan 05, 2009 11.55 11.75 11.29 11.55 153,112 -0.03(-0.22%)
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.