Skip to main content

Kelly Svcs Cl A (NQ: KELYA )

21.13 -0.02 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 15.41 15.43 15.22 15.28 176,658 -0.11(-0.69%)
Jun 27, 2014 15.19 15.44 15.19 15.39 264,220 +0.09(+0.58%)
Jun 26, 2014 15.53 15.54 15.17 15.30 140,685 -0.20(-1.32%)
Jun 25, 2014 15.63 15.92 15.37 15.50 185,639 -0.23(-1.47%)
Jun 24, 2014 15.55 15.90 15.53 15.73 181,336 +0.18(+1.14%)
Jun 23, 2014 15.75 15.86 15.41 15.55 215,129 -0.12(-0.79%)
Jun 20, 2014 15.77 15.91 15.58 15.68 256,395 -0.17(-1.07%)
Jun 19, 2014 15.96 16.08 15.84 15.85 148,133 -0.07(-0.45%)
Jun 18, 2014 16.08 16.16 15.79 15.92 188,291 -0.15(-0.94%)
Jun 17, 2014 15.88 16.19 15.86 16.07 158,864 +0.16(+1.01%)
Jun 16, 2014 15.84 15.94 15.62 15.91 145,548 +0.04(+0.28%)
Jun 13, 2014 15.85 16.03 15.71 15.87 203,957 +0.10(+0.62%)
Jun 12, 2014 16.27 16.41 15.76 15.77 168,732 -0.47(-2.90%)
Jun 11, 2014 16.32 16.45 16.13 16.24 119,267 -0.20(-1.24%)
Jun 10, 2014 16.72 16.72 16.37 16.44 144,833 +0.32(+1.99%)
Jun 06, 2014 16.06 16.17 15.89 16.12 177,579 +0.20(+1.23%)
Jun 05, 2014 15.72 15.97 15.44 15.93 172,660 +0.25(+1.59%)
Jun 04, 2014 15.70 15.85 15.60 15.68 119,521 -0.10(-0.62%)
Jun 03, 2014 15.70 15.81 15.39 15.78 190,406 +0.05(+0.34%)
Jun 02, 2014 15.82 15.92 15.55 15.72 193,935 -0.08(-0.51%)
May 30, 2014 16.00 16.00 15.57 15.80 190,849 -0.16(-1.00%)
May 29, 2014 15.95 16.03 15.79 15.96 135,947 +0.04(+0.22%)
May 28, 2014 16.14 16.14 15.89 15.93 169,973 -0.19(-1.16%)
May 27, 2014 15.97 16.44 15.86 16.11 260,162 +0.20(+1.23%)
May 23, 2014 15.55 15.92 15.92 15.92 137,217 +0.10(+0.62%)
May 22, 2014 15.59 15.96 15.59 15.82 73,387 +0.23(+1.48%)
May 21, 2014 15.79 16.01 15.46 15.59 186,380 -0.20(-1.30%)
May 20, 2014 16.03 16.03 15.68 15.79 273,348 -0.28(-1.72%)
May 19, 2014 16.03 16.26 15.90 16.07 229,686 -0.11(-0.66%)
May 16, 2014 16.26 16.32 16.02 16.18 277,494 -0.06(-0.38%)
May 15, 2014 16.46 16.79 15.95 16.24 245,662 -0.36(-2.15%)
May 14, 2014 16.99 16.99 16.48 16.60 318,843 -0.36(-2.15%)
May 13, 2014 17.55 17.55 16.68 16.96 326,634 -0.62(-3.53%)
May 12, 2014 16.90 17.69 16.90 17.58 261,108 +0.59(+3.50%)
May 09, 2014 16.89 17.07 16.66 16.99 225,916 -0.02(-0.10%)
May 08, 2014 17.78 18.13 16.95 17.00 280,659 -0.82(-4.58%)
May 07, 2014 18.71 18.89 17.08 17.82 423,925 -0.68(-3.69%)
May 06, 2014 18.41 18.67 18.14 18.50 380,894 +0.03(+0.14%)
May 05, 2014 18.49 18.52 18.11 18.48 182,479 -0.13(-0.72%)
May 02, 2014 18.80 18.95 18.49 18.61 123,547 -0.09(-0.47%)
May 01, 2014 18.60 19.01 18.25 18.70 309,045 +0.01(+0.05%)
Apr 30, 2014 18.35 18.74 18.11 18.69 217,339 +0.22(+1.20%)
Apr 29, 2014 18.57 18.71 18.35 18.47 122,789 +0.00(+0.00%)
Apr 28, 2014 18.76 18.98 18.20 18.47 154,473 -0.28(-1.47%)
Apr 25, 2014 19.10 19.31 18.72 18.74 90,891 -0.51(-2.67%)
Apr 24, 2014 19.38 19.40 18.98 19.26 160,345 +0.12(+0.60%)
Apr 23, 2014 19.23 19.31 19.04 19.14 290,024 +0.07(+0.37%)
Apr 22, 2014 18.96 19.25 18.96 19.07 246,879 +0.09(+0.47%)
Apr 21, 2014 18.97 19.11 18.80 18.98 136,599 +0.02(+0.09%)
Apr 17, 2014 18.70 18.96 18.96 18.96 146,149 +0.14(+0.75%)
Apr 16, 2014 18.64 18.93 18.38 18.82 227,006 +0.35(+1.92%)
Apr 15, 2014 19.21 19.21 18.35 18.47 321,902 -0.73(-3.79%)
Apr 14, 2014 19.96 19.96 19.00 19.20 234,803 -0.51(-2.57%)
Apr 11, 2014 19.97 20.22 19.59 19.70 158,074 -0.51(-2.55%)
Apr 10, 2014 20.93 20.98 20.14 20.22 174,942 -0.71(-3.39%)
Apr 09, 2014 21.23 21.42 20.86 20.93 157,482 -0.26(-1.22%)
Apr 08, 2014 20.84 21.38 20.75 21.18 183,565 +0.41(+1.97%)
Apr 07, 2014 20.93 21.02 20.29 20.78 295,289 -0.32(-1.51%)
Apr 04, 2014 22.18 22.22 21.07 21.09 238,549 -1.00(-4.54%)
Apr 03, 2014 22.27 22.46 21.80 22.10 178,349 -0.20(-0.88%)
Apr 02, 2014 21.98 22.34 21.82 22.29 186,383 +0.28(+1.29%)
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.