Skip to main content

Kelly Svcs Cl A (NQ: KELYA )

21.21 -0.02 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 15.90 15.90 15.17 15.74 348,978 +0.20(+1.26%)
Oct 30, 2014 15.43 15.65 15.31 15.54 144,857 +0.00(+0.00%)
Oct 29, 2014 15.68 15.68 15.38 15.54 132,706 -0.11(-0.68%)
Oct 28, 2014 14.99 15.68 14.91 15.65 179,892 +0.77(+5.16%)
Oct 27, 2014 14.70 14.95 14.88 14.88 178,613 +0.00(+0.00%)
Oct 24, 2014 14.76 15.03 14.54 14.88 132,195 +0.15(+1.03%)
Oct 23, 2014 14.59 14.93 14.56 14.73 115,010 +0.26(+1.79%)
Oct 22, 2014 14.65 14.80 14.44 14.47 145,588 -0.20(-1.34%)
Oct 21, 2014 14.52 14.83 14.43 14.67 160,362 +0.17(+1.17%)
Oct 20, 2014 14.31 14.59 14.29 14.50 163,763 +0.14(+0.99%)
Oct 17, 2014 14.68 14.68 14.30 14.35 182,267 -0.11(-0.77%)
Oct 16, 2014 14.38 14.42 14.35 14.47 168,840 -0.17(-1.13%)
Oct 15, 2014 14.36 14.75 14.17 14.63 213,441 +0.03(+0.18%)
Oct 14, 2014 14.39 15.00 14.39 14.60 226,678 +0.28(+1.93%)
Oct 13, 2014 14.11 14.66 14.07 14.33 156,925 +0.21(+1.45%)
Oct 10, 2014 14.09 14.34 13.96 14.12 233,173 -0.08(-0.57%)
Oct 09, 2014 14.60 14.60 14.15 14.20 205,838 -0.40(-2.75%)
Oct 08, 2014 14.01 14.63 13.93 14.60 220,481 +0.54(+3.81%)
Oct 07, 2014 14.24 14.33 14.00 14.07 255,461 -0.24(-1.68%)
Oct 06, 2014 14.23 14.51 14.21 14.31 167,101 +0.16(+1.14%)
Oct 03, 2014 14.01 14.30 13.74 14.15 166,946 +0.27(+1.93%)
Oct 02, 2014 13.68 13.98 13.65 13.88 144,504 +0.16(+1.17%)
Oct 01, 2014 13.96 13.96 13.64 13.72 226,605 -0.27(-1.91%)
Sep 30, 2014 14.06 14.11 13.95 13.99 254,809 -0.12(-0.89%)
Sep 29, 2014 14.25 14.46 13.94 14.11 288,820 -0.34(-2.35%)
Sep 26, 2014 14.20 14.46 14.08 14.45 177,455 +0.26(+1.82%)
Sep 25, 2014 14.43 14.62 14.02 14.19 153,877 -0.29(-2.03%)
Sep 24, 2014 14.53 14.67 14.41 14.49 149,910 -0.05(-0.37%)
Sep 23, 2014 14.44 14.65 14.35 14.54 250,052 +0.02(+0.12%)
Sep 22, 2014 14.85 15.05 14.44 14.52 172,029 -0.44(-2.92%)
Sep 19, 2014 15.13 15.21 14.75 14.96 497,797 -0.04(-0.30%)
Sep 18, 2014 15.08 15.17 14.88 15.01 128,031 -0.02(-0.12%)
Sep 17, 2014 15.10 15.31 14.92 15.02 127,382 -0.12(-0.77%)
Sep 16, 2014 15.17 15.24 15.09 15.14 153,804 -0.06(-0.41%)
Sep 15, 2014 15.38 15.38 15.17 15.20 83,354 -0.16(-1.05%)
Sep 12, 2014 15.44 15.53 15.12 15.36 183,922 -0.07(-0.46%)
Sep 11, 2014 15.55 15.66 15.35 15.43 224,744 -0.17(-1.09%)
Sep 10, 2014 15.48 15.72 15.42 15.60 152,125 +0.11(+0.69%)
Sep 09, 2014 15.71 15.71 15.41 15.50 181,221 -0.21(-1.36%)
Sep 08, 2014 15.46 15.73 15.34 15.71 241,973 +0.25(+1.62%)
Sep 05, 2014 15.36 15.54 15.28 15.46 178,538 +0.02(+0.12%)
Sep 04, 2014 15.19 15.51 15.15 15.44 209,955 +0.27(+1.76%)
Sep 03, 2014 15.21 15.31 15.10 15.17 226,026 +0.08(+0.53%)
Sep 02, 2014 14.93 15.33 14.84 15.09 267,273 +0.18(+1.20%)
Aug 29, 2014 14.63 14.92 14.92 14.92 110,796 +0.32(+2.20%)
Aug 28, 2014 14.67 14.67 14.50 14.59 146,596 -0.19(-1.27%)
Aug 27, 2014 14.82 14.90 14.62 14.78 143,083 -0.02(-0.12%)
Aug 26, 2014 14.40 14.82 14.39 14.80 213,998 +0.41(+2.85%)
Aug 25, 2014 14.54 14.54 14.32 14.39 203,472 -0.06(-0.43%)
Aug 22, 2014 14.52 14.54 14.35 14.45 88,706 -0.03(-0.19%)
Aug 21, 2014 14.52 14.62 14.34 14.48 123,104 -0.10(-0.67%)
Aug 20, 2014 14.65 14.65 14.40 14.58 118,761 -0.12(-0.85%)
Aug 19, 2014 14.38 14.83 14.32 14.70 350,308 +0.37(+2.55%)
Aug 18, 2014 14.33 14.42 14.18 14.34 156,197 +0.11(+0.75%)
Aug 15, 2014 14.51 14.51 14.01 14.23 137,374 -0.15(-1.06%)
Aug 14, 2014 13.96 14.47 13.96 14.38 168,210 +0.22(+1.58%)
Aug 13, 2014 14.20 14.42 14.12 14.16 163,807 -0.03(-0.19%)
Aug 12, 2014 13.73 14.20 13.73 14.18 350,043 +0.35(+2.51%)
Aug 11, 2014 14.09 14.32 13.69 13.84 824,645 -0.12(-0.83%)
Aug 08, 2014 13.66 14.01 13.65 13.95 304,979 +0.28(+2.02%)
Aug 07, 2014 14.00 14.10 13.60 13.68 174,888 -0.35(-2.48%)
Aug 06, 2014 13.83 14.32 13.22 14.02 396,267 -0.34(-2.35%)
Aug 05, 2014 14.25 14.59 14.21 14.36 164,093 +0.04(+0.31%)
Aug 04, 2014 14.25 14.36 14.07 14.32 162,463 +0.07(+0.50%)
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.