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

Kelly Svcs Cl A (NQ: KELYA )

21.74 +0.16 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2009 10.18 10.18 9.647 9.844 185,277 -0.48(-4.65%)
Aug 28, 2009 10.78 10.78 10.24 10.32 98,112 -0.37(-3.45%)
Aug 27, 2009 10.62 10.83 10.17 10.69 78,326 +0.10(+0.97%)
Aug 26, 2009 10.56 10.72 10.31 10.59 89,519 +0.07(+0.65%)
Aug 25, 2009 10.68 10.80 10.48 10.52 107,957 -0.09(-0.81%)
Aug 24, 2009 10.74 10.85 10.38 10.61 91,902 -0.14(-1.28%)
Aug 21, 2009 10.34 10.80 10.26 10.74 148,559 +0.62(+6.10%)
Aug 20, 2009 9.647 10.16 9.647 10.13 80,273 +0.43(+4.42%)
Aug 19, 2009 9.355 9.758 9.330 9.698 80,845 +0.27(+2.82%)
Aug 18, 2009 9.776 10.16 9.398 9.433 143,257 -0.31(-3.17%)
Aug 17, 2009 9.861 10.04 9.716 9.741 99,880 -0.22(-2.24%)
Aug 14, 2009 10.03 10.14 9.870 9.964 115,309 -0.14(-1.36%)
Aug 13, 2009 10.26 10.26 9.914 10.10 73,314 -0.09(-0.93%)
Aug 12, 2009 9.716 10.39 9.716 10.20 104,710 +0.45(+4.67%)
Aug 11, 2009 10.08 10.14 9.733 9.741 94,108 -0.44(-4.30%)
Aug 10, 2009 10.03 10.33 9.861 10.18 113,035 -0.03(-0.25%)
Aug 07, 2009 9.896 10.33 9.664 10.20 167,269 +0.51(+5.22%)
Aug 06, 2009 9.973 10.60 9.578 9.698 139,426 -0.21(-2.16%)
Aug 05, 2009 10.13 10.56 9.861 9.913 152,289 -0.80(-7.45%)
Aug 04, 2009 10.22 10.80 10.22 10.71 114,324 +0.33(+3.22%)
Aug 03, 2009 10.19 10.41 10.03 10.38 229,376 +0.29(+2.89%)
Jul 31, 2009 10.36 10.49 10.08 10.08 148,523 -0.38(-3.61%)
Jul 30, 2009 10.60 10.89 10.41 10.46 173,698 -0.02(-0.16%)
Jul 29, 2009 10.40 10.69 10.40 10.48 63,426 -0.04(-0.41%)
Jul 28, 2009 10.32 10.62 10.20 10.52 101,990 +0.18(+1.74%)
Jul 27, 2009 10.84 10.95 10.20 10.34 148,566 -0.66(-6.00%)
Jul 24, 2009 10.92 11.07 10.80 11.00 92,099 -0.04(-0.39%)
Jul 23, 2009 10.50 11.13 10.18 11.04 168,501 +0.51(+4.80%)
Jul 22, 2009 10.52 10.85 10.48 10.54 80,622 -0.07(-0.65%)
Jul 21, 2009 10.57 10.68 10.40 10.61 86,336 +0.08(+0.73%)
Jul 20, 2009 10.38 10.56 10.19 10.53 66,687 +0.20(+1.91%)
Jul 17, 2009 10.51 10.52 10.17 10.33 117,542 -0.11(-1.07%)
Jul 16, 2009 10.20 10.54 9.870 10.44 137,065 +0.26(+2.52%)
Jul 15, 2009 9.441 10.21 9.158 10.19 156,869 +0.93(+10.10%)
Jul 14, 2009 9.278 9.330 9.115 9.253 81,964 -0.06(-0.64%)
Jul 13, 2009 9.047 9.313 8.910 9.313 86,928 +0.15(+1.69%)
Jul 10, 2009 8.987 9.244 8.918 9.158 90,828 +0.04(+0.47%)
Jul 09, 2009 9.175 9.398 9.055 9.115 91,758 -0.03(-0.28%)
Jul 08, 2009 9.184 9.381 9.012 9.141 107,682 -0.03(-0.28%)
Jul 07, 2009 9.278 9.407 9.124 9.167 127,767 -0.13(-1.38%)
Jul 06, 2009 9.124 9.450 9.064 9.295 157,359 +0.10(+1.12%)
Jul 02, 2009 9.467 10.09 9.175 9.192 195,430 -0.50(-5.13%)
Jul 01, 2009 9.390 9.836 9.107 9.690 165,564 +0.30(+3.20%)
Jun 30, 2009 9.844 9.844 9.364 9.390 344,372 -0.42(-4.28%)
Jun 29, 2009 10.08 10.08 9.613 9.810 187,566 -0.26(-2.55%)
Jun 26, 2009 9.870 10.17 9.600 10.07 577,026 +0.11(+1.12%)
Jun 25, 2009 9.776 9.981 9.667 9.956 247,779 +0.09(+0.87%)
Jun 24, 2009 9.956 10.10 9.776 9.870 303,852 +0.05(+0.52%)
Jun 23, 2009 9.921 10.19 9.784 9.818 207,124 -0.04(-0.43%)
Jun 22, 2009 10.37 10.37 9.861 9.861 227,681 -0.65(-6.20%)
Jun 19, 2009 10.59 10.95 10.49 10.51 358,744 -0.07(-0.65%)
Jun 18, 2009 10.69 10.74 10.48 10.58 182,184 -0.14(-1.28%)
Jun 17, 2009 10.71 11.10 10.67 10.72 263,315 +0.03(+0.24%)
Jun 16, 2009 10.66 11.14 10.62 10.69 146,959 +0.10(+0.97%)
Jun 15, 2009 10.72 10.83 10.34 10.59 245,378 -0.02(-0.16%)
Jun 12, 2009 10.36 10.63 10.33 10.61 127,182 +0.15(+1.48%)
Jun 11, 2009 10.27 10.63 10.27 10.45 134,040 +0.16(+1.58%)
Jun 10, 2009 10.50 10.54 10.03 10.29 136,015 -0.13(-1.23%)
Jun 09, 2009 10.56 10.60 10.29 10.42 144,367 -0.05(-0.49%)
Jun 08, 2009 10.47 10.71 10.33 10.47 125,659 -0.10(-0.97%)
Jun 05, 2009 10.48 10.80 10.27 10.57 98,463 +0.18(+1.73%)
Jun 04, 2009 10.28 10.50 10.08 10.39 114,263 +0.11(+1.08%)
Jun 03, 2009 10.10 10.36 10.04 10.28 179,726 +0.03(+0.25%)
Jun 02, 2009 9.964 10.45 9.878 10.26 216,893 +0.08(+0.76%)
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.