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

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
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 (%)
May 29, 2009 9.135 9.383 8.709 9.101 327,972 -0.01(-0.09%)
May 28, 2009 9.212 9.588 8.700 9.110 184,089 +0.01(+0.09%)
May 27, 2009 9.870 9.938 9.059 9.101 232,037 -0.95(-9.43%)
May 26, 2009 8.931 10.07 8.794 10.05 206,983 +1.02(+11.35%)
May 22, 2009 9.084 9.409 8.990 9.024 115,841 -0.03(-0.28%)
May 21, 2009 9.238 9.340 8.871 9.050 212,156 -0.27(-2.93%)
May 20, 2009 9.844 9.887 9.281 9.323 219,839 -0.40(-4.13%)
May 19, 2009 9.964 9.998 9.656 9.725 190,947 -0.38(-3.80%)
May 18, 2009 9.801 10.14 9.631 10.11 155,198 +0.39(+4.04%)
May 15, 2009 9.912 10.05 9.451 9.716 156,809 -0.17(-1.73%)
May 14, 2009 9.716 9.955 9.571 9.887 154,637 +0.34(+3.58%)
May 13, 2009 9.861 9.895 9.357 9.545 189,972 -0.52(-5.17%)
May 12, 2009 10.06 10.22 9.673 10.07 279,702 +0.03(+0.25%)
May 11, 2009 10.15 10.44 9.878 10.04 201,830 -0.40(-3.84%)
May 08, 2009 9.870 10.52 9.605 10.44 315,577 +0.89(+9.29%)
May 07, 2009 9.818 9.930 9.434 9.554 207,355 -0.19(-1.93%)
May 06, 2009 9.716 9.767 9.357 9.742 208,402 +0.17(+1.78%)
May 05, 2009 9.699 10.01 9.383 9.571 626,426 -0.15(-1.49%)
May 04, 2009 9.648 10.11 9.545 9.716 265,952 +0.01(+0.09%)
May 01, 2009 9.648 9.912 9.443 9.707 364,846 +0.01(+0.09%)
Apr 30, 2009 9.947 10.25 9.579 9.699 352,310 -0.16(-1.64%)
Apr 29, 2009 9.255 10.15 8.734 9.861 318,059 +0.64(+6.94%)
Apr 28, 2009 8.410 9.306 8.307 9.221 396,525 +0.33(+3.75%)
Apr 27, 2009 8.905 9.127 8.666 8.888 290,759 -0.24(-2.62%)
Apr 24, 2009 8.674 9.221 8.657 9.127 173,324 +0.61(+7.11%)
Apr 23, 2009 8.794 8.905 8.367 8.521 349,279 -0.20(-2.25%)
Apr 22, 2009 8.230 8.905 8.068 8.717 267,528 +0.49(+5.91%)
Apr 21, 2009 7.428 8.256 7.428 8.230 237,885 +0.69(+9.17%)
Apr 20, 2009 8.060 8.102 7.539 7.539 165,449 -0.79(-9.44%)
Apr 17, 2009 8.470 8.743 8.162 8.324 161,554 -0.09(-1.12%)
Apr 16, 2009 8.307 8.470 8.196 8.418 205,362 +0.22(+2.71%)
Apr 15, 2009 8.026 8.435 8.026 8.196 200,240 +0.15(+1.80%)
Apr 14, 2009 8.068 8.324 7.991 8.051 158,511 -0.23(-2.78%)
Apr 13, 2009 8.222 8.316 8.034 8.282 144,685 -0.05(-0.61%)
Apr 09, 2009 7.983 8.572 7.872 8.333 171,372 +0.59(+7.61%)
Apr 08, 2009 7.735 7.906 7.616 7.744 140,089 +0.14(+1.80%)
Apr 07, 2009 7.539 7.821 7.471 7.607 186,621 -0.10(-1.33%)
Apr 06, 2009 7.932 8.111 7.530 7.710 140,851 -0.33(-4.14%)
Apr 03, 2009 7.923 8.060 7.829 8.043 219,115 +0.04(+0.53%)
Apr 02, 2009 6.975 8.128 6.873 8.000 303,953 +1.17(+17.12%)
Apr 01, 2009 6.685 6.984 6.557 6.830 222,627 -0.04(-0.62%)
Mar 31, 2009 6.881 7.078 6.711 6.873 199,455 +0.05(+0.75%)
Mar 30, 2009 7.086 7.103 6.736 6.822 204,561 -1.16(-14.55%)
Mar 26, 2009 7.522 8.213 7.522 7.983 197,459 +0.53(+7.10%)
Mar 25, 2009 7.317 7.718 7.125 7.454 265,338 +0.11(+1.51%)
Mar 24, 2009 7.735 7.940 7.317 7.343 162,098 -0.56(-7.13%)
Mar 23, 2009 7.574 7.932 6.805 7.906 217,259 +1.12(+16.48%)
Mar 20, 2009 7.197 7.394 6.785 6.788 229,998 -0.40(-5.58%)
Mar 19, 2009 7.394 7.504 7.018 7.189 94,972 -0.09(-1.29%)
Mar 18, 2009 6.890 7.317 6.792 7.283 396,073 +0.39(+5.70%)
Mar 17, 2009 6.694 6.890 6.608 6.890 326,886 +0.17(+2.54%)
Mar 16, 2009 6.788 6.984 6.659 6.719 184,027 -0.03(-0.51%)
Mar 13, 2009 6.506 6.916 6.412 6.753 209,076 +0.27(+4.22%)
Mar 12, 2009 5.831 6.497 5.806 6.480 213,928 +0.62(+10.64%)
Mar 11, 2009 5.994 6.318 5.737 5.857 162,499 -0.14(-2.28%)
Mar 10, 2009 5.498 6.011 5.285 5.994 188,133 +0.61(+11.25%)
Mar 09, 2009 5.985 5.985 5.293 5.387 181,257 +0.01(+0.16%)
Mar 06, 2009 5.319 5.439 5.217 5.379 165,363 +0.09(+1.61%)
Mar 05, 2009 5.848 5.968 5.276 5.293 156,456 -0.71(-11.81%)
Mar 04, 2009 6.070 6.224 5.865 6.002 272,095 -0.07(-1.13%)
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.