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

Kelly Svcs Cl A (NQ: KELYA )

23.63 -0.09 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 10.02 10.32 9.647 9.767 349,853 -0.16(-1.65%)
Apr 29, 2009 9.320 10.22 8.796 9.930 315,841 +0.64(+6.94%)
Apr 28, 2009 8.469 9.372 8.366 9.286 393,760 +0.34(+3.75%)
Apr 27, 2009 8.967 9.191 8.727 8.950 288,731 -0.24(-2.62%)
Apr 24, 2009 8.735 9.286 8.718 9.191 172,115 +0.61(+7.11%)
Apr 23, 2009 8.856 8.967 8.426 8.581 346,843 -0.20(-2.25%)
Apr 22, 2009 8.288 8.967 8.125 8.778 265,663 +0.49(+5.91%)
Apr 21, 2009 7.480 8.314 7.480 8.288 236,226 +0.70(+9.17%)
Apr 20, 2009 8.116 8.159 7.592 7.592 164,296 -0.79(-9.44%)
Apr 17, 2009 8.529 8.804 8.219 8.383 160,427 -0.09(-1.12%)
Apr 16, 2009 8.366 8.529 8.254 8.477 203,930 +0.22(+2.71%)
Apr 15, 2009 8.082 8.495 8.082 8.254 198,844 +0.15(+1.80%)
Apr 14, 2009 8.125 8.383 8.048 8.108 157,405 -0.23(-2.78%)
Apr 13, 2009 8.280 8.374 8.091 8.340 143,676 -0.05(-0.61%)
Apr 09, 2009 8.039 8.632 7.927 8.391 170,177 +0.59(+7.61%)
Apr 08, 2009 7.790 7.962 7.669 7.798 139,112 +0.14(+1.80%)
Apr 07, 2009 7.592 7.875 7.523 7.661 185,320 -0.10(-1.33%)
Apr 06, 2009 7.987 8.168 7.583 7.764 139,868 -0.34(-4.14%)
Apr 03, 2009 7.979 8.116 7.884 8.099 217,587 +0.04(+0.53%)
Apr 02, 2009 7.024 8.185 6.921 8.056 301,834 +1.18(+17.12%)
Apr 01, 2009 6.732 7.033 6.603 6.878 221,074 -0.04(-0.62%)
Mar 31, 2009 6.930 7.128 6.758 6.921 198,064 +0.05(+0.75%)
Mar 30, 2009 7.136 7.153 6.784 6.870 203,135 -1.17(-14.55%)
Mar 26, 2009 7.575 8.271 7.575 8.039 196,082 +0.53(+7.10%)
Mar 25, 2009 7.368 7.772 7.175 7.506 263,488 +0.11(+1.51%)
Mar 24, 2009 7.790 7.996 7.368 7.394 160,968 -0.57(-7.13%)
Mar 23, 2009 7.627 7.987 6.852 7.962 215,744 +1.13(+16.48%)
Mar 20, 2009 7.248 7.446 6.833 6.835 228,394 -0.40(-5.58%)
Mar 19, 2009 7.446 7.557 7.067 7.239 94,310 -0.09(-1.29%)
Mar 18, 2009 6.938 7.368 6.840 7.334 393,311 +0.40(+5.70%)
Mar 17, 2009 6.741 6.938 6.655 6.938 324,607 +0.17(+2.54%)
Mar 16, 2009 6.835 7.033 6.706 6.766 182,743 -0.03(-0.51%)
Mar 13, 2009 6.551 6.964 6.457 6.801 207,618 +0.28(+4.22%)
Mar 12, 2009 5.872 6.543 5.846 6.526 212,436 +0.63(+10.64%)
Mar 11, 2009 6.036 6.362 5.778 5.898 161,366 -0.14(-2.28%)
Mar 10, 2009 5.537 6.053 5.322 6.036 186,821 +0.61(+11.25%)
Mar 09, 2009 6.027 6.027 5.331 5.425 179,993 +0.01(+0.16%)
Mar 06, 2009 5.356 5.477 5.253 5.417 164,210 +0.09(+1.61%)
Mar 05, 2009 5.889 6.010 5.313 5.331 155,365 -0.71(-11.81%)
Mar 04, 2009 6.113 6.268 5.907 6.044 270,197 -0.07(-1.13%)
Mar 02, 2009 6.388 6.430 6.087 6.113 248,921 -0.42(-6.45%)
Feb 27, 2009 6.500 6.809 6.500 6.534 259,519 -0.18(-2.69%)
Feb 26, 2009 6.930 7.007 6.698 6.715 321,715 -0.33(-4.64%)
Feb 25, 2009 7.790 7.790 7.007 7.042 504,303 -0.74(-9.50%)
Feb 24, 2009 7.790 7.824 7.205 7.781 319,727 +0.54(+7.48%)
Feb 23, 2009 7.824 8.151 7.231 7.239 240,127 -0.66(-8.38%)
Feb 20, 2009 8.168 8.469 7.635 7.901 225,097 -0.40(-4.87%)
Feb 19, 2009 8.813 8.856 8.271 8.305 171,677 -0.45(-5.11%)
Feb 18, 2009 8.856 9.028 8.684 8.753 143,979 -0.03(-0.29%)
Feb 17, 2009 8.572 9.096 8.415 8.778 305,667 -0.08(-0.87%)
Feb 13, 2009 8.804 9.260 8.383 8.856 131,040 +0.02(+0.19%)
Feb 12, 2009 8.667 9.002 8.632 8.839 248,455 -0.13(-1.44%)
Feb 11, 2009 8.744 9.139 8.744 8.967 147,514 +0.22(+2.56%)
Feb 10, 2009 9.045 9.096 8.718 8.744 245,363 -0.43(-4.69%)
Feb 09, 2009 9.131 9.200 8.813 9.174 153,987 +0.01(+0.09%)
Feb 06, 2009 8.460 9.561 8.460 9.165 423,772 +0.65(+7.68%)
Feb 05, 2009 8.142 8.615 7.815 8.512 287,725 +0.25(+3.02%)
Feb 04, 2009 8.013 8.667 8.013 8.262 204,307 +0.21(+2.67%)
Feb 03, 2009 7.979 8.142 7.704 8.048 158,862 +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.