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 (%)
Mar 30, 2012 13.46 14.10 13.46 13.79 432,925 +0.49(+3.70%)
Mar 29, 2012 13.16 13.34 13.14 13.30 122,890 -0.03(-0.26%)
Mar 28, 2012 13.40 13.43 13.12 13.33 135,874 -0.07(-0.51%)
Mar 27, 2012 13.50 13.62 13.38 13.40 173,657 -0.12(-0.89%)
Mar 26, 2012 13.27 13.56 13.24 13.52 206,140 +0.46(+3.50%)
Mar 23, 2012 13.01 13.12 12.76 13.06 188,356 +0.14(+1.07%)
Mar 22, 2012 13.20 13.26 12.86 12.93 283,786 -0.41(-3.10%)
Mar 21, 2012 13.28 13.49 13.22 13.34 228,202 +0.14(+1.05%)
Mar 20, 2012 13.19 13.39 13.12 13.20 169,182 -0.15(-1.10%)
Mar 19, 2012 13.19 13.49 13.18 13.35 191,078 +0.16(+1.18%)
Mar 16, 2012 13.20 13.26 13.05 13.19 221,984 +0.08(+0.59%)
Mar 15, 2012 13.09 13.33 13.05 13.12 169,586 +0.05(+0.40%)
Mar 14, 2012 13.18 13.28 12.95 13.06 131,305 -0.12(-0.92%)
Mar 13, 2012 12.85 13.19 12.74 13.18 200,901 +0.48(+3.80%)
Mar 12, 2012 12.77 13.10 12.62 12.70 124,256 -0.09(-0.67%)
Mar 09, 2012 12.99 13.25 12.68 12.79 230,748 -0.16(-1.20%)
Mar 08, 2012 12.38 13.01 12.28 12.94 303,725 +0.69(+5.63%)
Mar 07, 2012 12.27 12.37 12.07 12.25 279,699 +0.07(+0.57%)
Mar 06, 2012 12.45 12.57 12.10 12.18 246,568 -0.43(-3.42%)
Mar 05, 2012 12.60 12.68 12.34 12.62 273,417 -0.06(-0.48%)
Mar 02, 2012 13.07 13.21 12.66 12.68 296,889 -0.42(-3.23%)
Mar 01, 2012 13.09 13.48 13.09 13.10 225,567 +0.16(+1.27%)
Feb 29, 2012 13.16 13.35 12.93 12.93 322,001 -0.13(-0.99%)
Feb 28, 2012 13.21 13.30 12.89 13.06 274,381 -0.09(-0.66%)
Feb 27, 2012 13.19 13.30 12.89 13.15 241,581 -0.25(-1.87%)
Feb 24, 2012 13.63 13.75 13.29 13.40 184,114 -0.24(-1.77%)
Feb 23, 2012 13.59 13.80 13.37 13.64 254,273 +0.14(+1.02%)
Feb 22, 2012 13.77 13.86 13.49 13.50 199,999 -0.36(-2.60%)
Feb 21, 2012 13.90 14.11 13.73 13.86 247,218 -0.02(-0.12%)
Feb 17, 2012 13.54 13.90 13.45 13.88 288,089 +0.37(+2.74%)
Feb 16, 2012 13.36 13.56 12.93 13.51 198,448 +0.19(+1.42%)
Feb 15, 2012 13.50 13.67 13.06 13.32 283,401 -0.13(-0.96%)
Feb 14, 2012 13.74 13.78 13.22 13.45 321,672 -0.40(-2.89%)
Feb 13, 2012 14.27 14.42 13.77 13.85 364,544 -0.22(-1.56%)
Feb 10, 2012 13.93 14.18 13.88 14.07 263,075 -0.12(-0.85%)
Feb 09, 2012 14.60 14.61 13.98 14.19 396,723 -0.42(-2.88%)
Feb 08, 2012 13.76 14.68 13.75 14.61 845,718 +0.82(+5.92%)
Feb 07, 2012 13.68 13.82 13.51 13.80 281,576 +0.10(+0.75%)
Feb 06, 2012 13.30 13.81 13.02 13.69 617,084 +0.79(+6.13%)
Feb 03, 2012 12.72 13.55 12.68 12.90 904,897 +0.81(+6.68%)
Feb 02, 2012 15.51 15.55 11.87 12.09 1,545,060 -2.61(-17.77%)
Feb 01, 2012 14.10 14.81 13.90 14.71 344,134 +0.82(+5.88%)
Jan 31, 2012 14.14 14.14 13.83 13.89 224,560 -0.09(-0.61%)
Jan 30, 2012 14.23 14.23 13.96 13.98 217,564 -0.39(-2.69%)
Jan 27, 2012 14.48 14.72 14.24 14.36 248,513 -0.16(-1.12%)
Jan 26, 2012 15.02 15.19 14.40 14.53 257,739 -0.47(-3.15%)
Jan 25, 2012 14.90 15.03 14.77 15.00 153,000 +0.09(+0.58%)
Jan 24, 2012 14.65 15.01 14.62 14.91 188,613 +0.17(+1.17%)
Jan 23, 2012 14.84 15.04 14.53 14.74 507,663 -0.04(-0.29%)
Jan 20, 2012 14.42 14.86 14.25 14.78 243,904 +0.37(+2.56%)
Jan 19, 2012 14.18 14.59 14.10 14.41 150,728 +0.25(+1.76%)
Jan 18, 2012 13.75 14.18 13.74 14.16 172,464 +0.41(+3.00%)
Jan 17, 2012 14.08 14.10 13.66 13.75 192,535 -0.12(-0.87%)
Jan 13, 2012 14.10 14.34 13.78 13.87 173,426 -0.41(-2.89%)
Jan 12, 2012 13.98 14.48 13.96 14.29 168,163 +0.29(+2.09%)
Jan 11, 2012 13.93 14.14 13.76 13.99 223,524 +0.01(+0.06%)
Jan 10, 2012 13.48 14.16 13.27 13.98 386,326 +0.79(+5.99%)
Jan 09, 2012 13.16 13.32 12.98 13.19 267,411 +0.17(+1.32%)
Jan 06, 2012 12.73 13.26 12.41 13.02 647,855 +0.37(+2.92%)
Jan 05, 2012 12.12 12.76 11.82 12.65 286,216 +0.46(+3.81%)
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.