Skip to main content

Kelly Svcs Cl A (NQ: KELYA )

19.99 -0.40 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 13.17 13.36 12.93 12.94 321,795 -0.13(-0.99%)
Feb 28, 2012 13.22 13.30 12.90 13.07 274,206 -0.09(-0.66%)
Feb 27, 2012 13.20 13.31 12.90 13.16 241,427 -0.25(-1.87%)
Feb 24, 2012 13.64 13.76 13.30 13.41 183,997 -0.24(-1.77%)
Feb 23, 2012 13.60 13.81 13.37 13.65 254,111 +0.14(+1.02%)
Feb 22, 2012 13.78 13.86 13.50 13.51 199,871 -0.36(-2.60%)
Feb 21, 2012 13.91 14.12 13.74 13.87 247,060 -0.02(-0.12%)
Feb 17, 2012 13.55 13.91 13.46 13.89 287,905 +0.37(+2.74%)
Feb 16, 2012 13.37 13.57 12.94 13.52 198,321 +0.19(+1.42%)
Feb 15, 2012 13.51 13.68 13.07 13.33 283,220 -0.13(-0.96%)
Feb 14, 2012 13.75 13.79 13.23 13.46 321,467 -0.40(-2.89%)
Feb 13, 2012 14.28 14.43 13.78 13.86 364,311 -0.22(-1.56%)
Feb 10, 2012 13.94 14.19 13.89 14.08 262,907 -0.12(-0.85%)
Feb 09, 2012 14.61 14.62 13.99 14.20 396,469 -0.42(-2.88%)
Feb 08, 2012 13.77 14.69 13.76 14.62 845,178 +0.82(+5.92%)
Feb 07, 2012 13.69 13.83 13.52 13.80 281,396 +0.10(+0.75%)
Feb 06, 2012 13.31 13.82 13.03 13.70 616,690 +0.79(+6.13%)
Feb 03, 2012 12.73 13.56 12.69 12.91 904,319 +0.81(+6.68%)
Feb 02, 2012 15.52 15.56 11.88 12.10 1,544,073 -2.61(-17.77%)
Feb 01, 2012 14.11 14.82 13.91 14.72 343,914 +0.82(+5.88%)
Jan 31, 2012 14.15 14.15 13.84 13.90 224,416 -0.09(-0.61%)
Jan 30, 2012 14.24 14.24 13.97 13.98 217,425 -0.39(-2.69%)
Jan 27, 2012 14.49 14.73 14.25 14.37 248,354 -0.16(-1.12%)
Jan 26, 2012 15.03 15.20 14.41 14.54 257,574 -0.47(-3.15%)
Jan 25, 2012 14.91 15.04 14.78 15.01 152,902 +0.09(+0.58%)
Jan 24, 2012 14.66 15.02 14.63 14.92 188,493 +0.17(+1.17%)
Jan 23, 2012 14.84 15.05 14.54 14.75 507,339 -0.04(-0.29%)
Jan 20, 2012 14.43 14.87 14.26 14.79 243,748 +0.37(+2.56%)
Jan 19, 2012 14.19 14.60 14.11 14.42 150,631 +0.25(+1.76%)
Jan 18, 2012 13.76 14.19 13.75 14.17 172,354 +0.41(+3.00%)
Jan 17, 2012 14.09 14.11 13.67 13.76 192,412 -0.12(-0.87%)
Jan 13, 2012 14.11 14.35 13.79 13.88 173,315 -0.41(-2.89%)
Jan 12, 2012 13.98 14.49 13.97 14.29 168,055 +0.29(+2.09%)
Jan 11, 2012 13.94 14.15 13.77 14.00 223,382 +0.01(+0.06%)
Jan 10, 2012 13.49 14.17 13.28 13.99 386,080 +0.79(+5.99%)
Jan 09, 2012 13.17 13.33 12.99 13.20 267,240 +0.17(+1.32%)
Jan 06, 2012 12.74 13.27 12.42 13.03 647,441 +0.37(+2.92%)
Jan 05, 2012 12.13 12.77 11.83 12.66 286,033 +0.46(+3.81%)
Jan 04, 2012 12.10 12.41 12.02 12.20 183,410 +0.43(+3.65%)
Dec 30, 2011 11.85 12.13 11.76 11.77 165,368 -0.09(-0.73%)
Dec 29, 2011 11.58 11.96 11.58 11.85 162,093 +0.34(+2.99%)
Dec 28, 2011 11.89 11.98 11.46 11.51 174,724 -0.37(-3.11%)
Dec 27, 2011 11.76 11.96 11.60 11.88 97,636 +0.06(+0.51%)
Dec 23, 2011 11.96 11.99 11.74 11.82 105,454 +0.22(+1.93%)
Dec 21, 2011 11.17 11.59 10.85 11.59 278,868 +0.33(+2.90%)
Dec 20, 2011 11.19 11.37 11.10 11.27 243,107 +0.42(+3.89%)
Dec 19, 2011 11.29 11.42 10.80 10.85 226,771 -0.36(-3.22%)
Dec 16, 2011 11.24 11.48 11.01 11.21 478,985 +0.03(+0.23%)
Dec 15, 2011 11.45 11.45 11.09 11.18 328,150 +0.01(+0.08%)
Dec 14, 2011 11.27 11.42 11.12 11.17 191,240 -0.25(-2.18%)
Dec 13, 2011 11.76 11.95 11.34 11.42 268,024 -0.31(-2.64%)
Dec 12, 2011 11.65 11.94 11.52 11.73 177,664 -0.09(-0.73%)
Dec 09, 2011 11.59 11.95 11.55 11.82 256,607 +0.30(+2.61%)
Dec 08, 2011 11.77 11.95 11.51 11.52 227,822 -0.43(-3.60%)
Dec 07, 2011 12.02 12.02 11.73 11.95 182,559 -0.18(-1.49%)
Dec 06, 2011 12.32 12.32 11.90 12.13 262,958 -0.19(-1.54%)
Dec 05, 2011 12.59 12.62 12.29 12.32 265,585 +0.08(+0.63%)
Dec 02, 2011 12.52 12.76 12.18 12.24 223,444 +0.00(+0.00%)
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.