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

Kelly Svcs Cl A (NQ: KELYA )

22.03 -0.07 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Dec 31, 2009 10.44 10.23 10.23 10.23 175,625 -0.27(-2.53%)
Dec 30, 2009 10.41 10.50 10.30 10.50 127,890 +0.05(+0.49%)
Dec 29, 2009 10.49 10.55 10.32 10.44 124,515 +0.03(+0.25%)
Dec 28, 2009 10.50 10.50 10.30 10.42 144,427 -0.03(-0.33%)
Dec 24, 2009 10.30 10.52 10.30 10.45 84,716 +0.20(+1.92%)
Dec 23, 2009 10.15 10.47 10.02 10.26 177,818 +0.15(+1.53%)
Dec 22, 2009 9.707 10.21 9.544 10.10 361,393 +0.45(+4.62%)
Dec 21, 2009 8.867 9.878 8.789 9.656 466,482 +0.86(+9.75%)
Dec 18, 2009 9.261 9.570 8.755 8.798 4,588,000 -0.37(-4.02%)
Dec 17, 2009 9.398 9.415 8.991 9.167 287,109 -0.37(-3.87%)
Dec 16, 2009 9.261 9.561 9.124 9.535 295,418 +0.37(+4.02%)
Dec 15, 2009 9.553 9.698 9.150 9.167 230,112 -0.42(-4.38%)
Dec 14, 2009 9.398 9.613 9.277 9.587 181,135 +0.11(+1.18%)
Dec 11, 2009 9.235 9.518 9.030 9.475 110,817 +0.34(+3.76%)
Dec 10, 2009 9.878 9.878 9.012 9.132 280,425 -0.69(-6.99%)
Dec 09, 2009 9.964 9.964 9.626 9.818 158,793 -0.14(-1.38%)
Dec 08, 2009 9.913 10.20 9.784 9.956 108,867 -0.04(-0.43%)
Dec 07, 2009 9.904 10.06 9.793 9.999 89,101 +0.03(+0.34%)
Dec 04, 2009 9.115 9.997 9.081 9.964 195,472 +1.07(+12.05%)
Dec 03, 2009 9.107 9.150 8.841 8.892 88,217 -0.21(-2.35%)
Dec 02, 2009 9.141 9.424 9.055 9.107 95,414 -0.08(-0.84%)
Dec 01, 2009 9.064 9.313 9.012 9.184 114,606 +0.19(+2.10%)
Nov 30, 2009 8.884 9.012 8.584 8.995 170,167 +0.09(+0.96%)
Nov 27, 2009 8.927 9.030 8.875 8.910 80,711 -0.39(-4.24%)
Nov 25, 2009 9.381 9.393 9.270 9.304 100,128 -0.04(-0.46%)
Nov 24, 2009 9.321 9.381 9.218 9.347 123,968 +0.05(+0.55%)
Nov 23, 2009 9.398 9.467 9.210 9.295 101,979 +0.09(+1.03%)
Nov 20, 2009 9.012 9.218 9.012 9.201 92,739 +0.05(+0.56%)
Nov 19, 2009 9.510 9.510 9.090 9.150 153,951 -0.51(-5.24%)
Nov 18, 2009 9.861 9.887 9.527 9.656 50,066 -0.24(-2.43%)
Nov 17, 2009 9.964 9.964 9.758 9.896 159,927 -0.13(-1.28%)
Nov 16, 2009 9.535 10.17 9.535 10.02 98,692 +0.57(+5.98%)
Nov 13, 2009 9.424 9.844 9.218 9.458 86,027 +0.17(+1.85%)
Nov 12, 2009 9.810 9.921 9.244 9.287 107,670 -0.56(-5.66%)
Nov 11, 2009 9.973 10.26 9.630 9.844 105,973 +0.02(+0.17%)
Nov 10, 2009 10.05 10.14 9.810 9.827 181,112 -0.26(-2.55%)
Nov 09, 2009 10.48 10.48 9.964 10.08 190,181 -0.31(-2.97%)
Nov 06, 2009 10.05 10.50 9.707 10.39 171,863 +0.18(+1.76%)
Nov 05, 2009 9.630 10.29 9.630 10.21 144,777 +0.70(+7.39%)
Nov 04, 2009 9.733 9.857 9.424 9.510 102,872 -0.16(-1.68%)
Nov 03, 2009 9.561 9.724 9.398 9.673 90,960 +0.06(+0.62%)
Nov 02, 2009 9.535 9.750 9.107 9.613 98,850 +0.11(+1.17%)
Oct 30, 2009 10.33 10.46 9.441 9.501 214,924 -0.94(-9.03%)
Oct 29, 2009 10.44 10.97 10.32 10.44 130,744 +0.12(+1.16%)
Oct 28, 2009 10.60 10.91 10.31 10.32 204,674 -0.27(-2.51%)
Oct 27, 2009 10.51 10.81 10.50 10.59 86,702 +0.17(+1.65%)
Oct 26, 2009 10.51 10.75 10.29 10.42 95,627 -0.12(-1.14%)
Oct 23, 2009 10.60 11.16 10.50 10.54 99,611 -0.53(-4.80%)
Oct 22, 2009 10.86 11.15 10.54 11.07 74,376 +0.18(+1.65%)
Oct 21, 2009 11.32 11.58 10.74 10.89 148,066 -0.49(-4.30%)
Oct 20, 2009 11.08 11.51 11.04 11.38 68,655 +0.01(+0.07%)
Oct 19, 2009 11.16 11.53 10.87 11.37 79,517 +0.26(+2.32%)
Oct 16, 2009 11.14 11.24 10.90 11.11 89,355 -0.13(-1.14%)
Oct 15, 2009 11.10 11.40 11.00 11.24 54,937 +0.01(+0.08%)
Oct 14, 2009 10.82 11.31 10.80 11.23 84,380 +0.43(+3.97%)
Oct 13, 2009 11.07 11.07 10.77 10.80 101,828 -0.33(-3.00%)
Oct 12, 2009 11.26 11.58 11.10 11.14 108,273 -0.32(-2.77%)
Oct 09, 2009 11.28 11.46 11.08 11.46 99,209 +0.12(+1.06%)
Oct 08, 2009 11.40 11.74 11.18 11.34 133,805 -0.02(-0.15%)
Oct 07, 2009 11.28 11.48 11.18 11.35 126,494 +0.01(+0.08%)
Oct 06, 2009 11.14 11.46 11.08 11.34 108,894 +0.27(+2.48%)
Oct 05, 2009 10.87 11.14 10.72 11.07 108,126 +0.25(+2.30%)
Oct 02, 2009 10.42 10.87 10.42 10.82 101,470 +0.26(+2.43%)
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.