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 (%)
May 29, 2020 14.73 14.73 14.05 14.30 269,595 -0.73(-4.89%)
May 28, 2020 15.28 16.22 14.84 15.04 427,251 +0.01(+0.06%)
May 27, 2020 14.67 15.10 14.11 15.03 200,251 +0.85(+5.99%)
May 26, 2020 13.61 14.38 13.61 14.18 257,784 +1.11(+8.47%)
May 22, 2020 13.66 13.66 12.93 13.07 103,980 -0.49(-3.59%)
May 21, 2020 13.55 14.06 13.46 13.56 167,877 -0.01(-0.07%)
May 20, 2020 13.44 13.82 13.42 13.57 190,781 +0.44(+3.34%)
May 19, 2020 13.41 13.80 13.11 13.13 243,392 -0.33(-2.48%)
May 18, 2020 11.88 13.52 11.87 13.46 441,711 +2.17(+19.17%)
May 15, 2020 11.00 11.33 10.91 11.30 198,318 +0.25(+2.24%)
May 14, 2020 11.07 11.19 10.50 11.05 283,855 -0.30(-2.61%)
May 13, 2020 11.49 12.23 11.10 11.34 284,128 -0.26(-2.22%)
May 12, 2020 12.35 12.67 11.57 11.60 287,333 -0.80(-6.46%)
May 11, 2020 13.16 13.16 12.04 12.40 258,689 -0.80(-6.07%)
May 08, 2020 12.07 13.39 11.97 13.20 341,081 +1.14(+9.41%)
May 07, 2020 12.22 12.22 11.83 12.07 229,326 -0.15(-1.25%)
May 06, 2020 13.21 13.24 12.15 12.22 347,590 -0.98(-7.44%)
May 05, 2020 13.17 13.86 13.14 13.20 273,347 +0.18(+1.39%)
May 04, 2020 12.68 14.06 12.68 13.02 283,317 -1.55(-10.61%)
May 01, 2020 14.39 14.89 14.07 14.57 265,402 -0.17(-1.17%)
Apr 30, 2020 14.68 14.84 14.17 14.74 353,869 -0.31(-2.03%)
Apr 29, 2020 14.95 15.29 14.61 15.04 269,853 +0.53(+3.68%)
Apr 28, 2020 14.46 14.84 14.42 14.51 145,015 +0.50(+3.54%)
Apr 27, 2020 13.19 14.17 13.19 14.01 196,678 +0.92(+6.99%)
Apr 24, 2020 13.29 13.44 12.84 13.10 144,545 -0.08(-0.58%)
Apr 23, 2020 12.91 13.34 12.78 13.18 342,304 +0.43(+3.37%)
Apr 22, 2020 12.99 13.38 12.71 12.75 280,795 +0.03(+0.22%)
Apr 21, 2020 12.76 12.98 12.45 12.72 231,670 -0.42(-3.20%)
Apr 20, 2020 12.86 13.36 12.66 13.14 185,806 +0.06(+0.44%)
Apr 17, 2020 12.53 13.40 12.51 13.08 200,204 +1.08(+8.98%)
Apr 16, 2020 12.20 12.91 11.59 12.00 276,686 -0.84(-6.54%)
Apr 15, 2020 12.97 13.19 12.39 12.84 190,055 -0.67(-4.94%)
Apr 14, 2020 13.93 13.93 13.16 13.51 271,645 -0.40(-2.88%)
Apr 13, 2020 13.66 13.97 13.61 13.91 211,500 +0.17(+1.25%)
Apr 09, 2020 13.36 13.89 13.08 13.74 224,837 +0.76(+5.88%)
Apr 08, 2020 12.63 13.02 12.05 12.97 189,759 +0.64(+5.18%)
Apr 07, 2020 12.40 13.04 12.07 12.34 441,849 +0.31(+2.54%)
Apr 06, 2020 11.55 12.08 11.21 12.03 227,879 +0.86(+7.69%)
Apr 03, 2020 11.75 11.85 10.59 11.17 309,531 -0.55(-4.72%)
Apr 02, 2020 11.47 12.22 11.47 11.72 164,108 +0.25(+2.16%)
Apr 01, 2020 11.62 11.92 11.17 11.48 238,368 -0.63(-5.20%)
Mar 31, 2020 11.94 12.51 11.85 12.11 451,886 +0.12(+1.04%)
Mar 30, 2020 11.43 12.08 11.03 11.98 225,407 +0.67(+5.90%)
Mar 27, 2020 11.46 11.85 11.08 11.31 298,734 -0.55(-4.66%)
Mar 26, 2020 10.78 12.02 10.51 11.87 354,562 +1.14(+10.58%)
Mar 25, 2020 10.49 11.35 10.15 10.73 498,608 +0.31(+3.02%)
Mar 24, 2020 10.42 10.89 9.807 10.42 258,855 +0.45(+4.50%)
Mar 23, 2020 11.89 11.91 9.664 9.970 327,151 -1.93(-16.20%)
Mar 20, 2020 12.40 12.66 11.50 11.90 525,249 -0.73(-5.74%)
Mar 19, 2020 11.29 12.67 10.73 12.62 607,953 +1.34(+11.83%)
Mar 18, 2020 11.08 11.97 11.03 11.29 374,724 -0.39(-3.35%)
Mar 17, 2020 11.31 11.74 10.42 11.68 609,821 +0.65(+5.88%)
Mar 16, 2020 11.99 12.01 10.72 11.03 329,285 -1.31(-10.60%)
Mar 13, 2020 11.83 12.34 11.03 12.34 365,819 +1.14(+10.23%)
Mar 12, 2020 12.53 13.08 10.76 11.19 544,962 -2.27(-16.87%)
Mar 11, 2020 14.02 14.15 13.31 13.46 168,221 -0.92(-6.37%)
Mar 10, 2020 14.34 14.49 13.53 14.38 293,011 +0.43(+3.08%)
Mar 09, 2020 14.09 14.59 13.55 13.95 269,513 -1.00(-6.70%)
Mar 06, 2020 14.36 15.00 14.34 14.95 196,012 +0.13(+0.90%)
Mar 05, 2020 15.21 15.40 14.52 14.82 331,915 -0.83(-5.30%)
Mar 04, 2020 15.29 15.67 15.12 15.65 243,596 +0.55(+3.67%)
Mar 03, 2020 15.68 15.76 14.75 15.09 194,990 -0.60(-3.83%)
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.