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

Kelly Svcs Cl A (NQ: KELYA )

21.18 -0.41 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2009 10.13 10.13 9.605 9.801 186,086 -0.48(-4.65%)
Aug 28, 2009 10.73 10.73 10.19 10.28 98,540 -0.37(-3.45%)
Aug 27, 2009 10.57 10.78 10.13 10.65 78,668 +0.10(+0.97%)
Aug 26, 2009 10.52 10.67 10.26 10.54 89,910 +0.07(+0.65%)
Aug 25, 2009 10.64 10.76 10.43 10.48 108,428 -0.09(-0.81%)
Aug 24, 2009 10.70 10.80 10.34 10.56 92,303 -0.14(-1.28%)
Aug 21, 2009 10.30 10.76 10.21 10.70 149,208 +0.61(+6.10%)
Aug 20, 2009 9.605 10.12 9.605 10.08 80,623 +0.43(+4.42%)
Aug 19, 2009 9.315 9.716 9.289 9.656 81,198 +0.26(+2.82%)
Aug 18, 2009 9.733 10.12 9.357 9.392 143,882 -0.31(-3.17%)
Aug 17, 2009 9.818 9.998 9.673 9.699 100,316 -0.22(-2.24%)
Aug 14, 2009 9.989 10.10 9.827 9.921 115,813 -0.14(-1.36%)
Aug 13, 2009 10.21 10.21 9.871 10.06 73,634 -0.09(-0.93%)
Aug 12, 2009 9.673 10.35 9.673 10.15 105,167 +0.45(+4.67%)
Aug 11, 2009 10.04 10.10 9.690 9.699 94,519 -0.44(-4.30%)
Aug 10, 2009 9.989 10.29 9.818 10.13 113,529 -0.03(-0.25%)
Aug 07, 2009 9.853 10.29 9.622 10.16 167,999 +0.50(+5.22%)
Aug 06, 2009 9.929 10.56 9.537 9.656 140,034 -0.21(-2.16%)
Aug 05, 2009 10.08 10.52 9.818 9.870 152,953 -0.79(-7.45%)
Aug 04, 2009 10.18 10.76 10.18 10.66 114,823 +0.33(+3.22%)
Aug 03, 2009 10.14 10.36 9.989 10.33 230,377 +0.29(+2.89%)
Jul 31, 2009 10.31 10.44 10.04 10.04 149,171 -0.38(-3.61%)
Jul 30, 2009 10.55 10.84 10.36 10.42 174,456 -0.02(-0.16%)
Jul 29, 2009 10.36 10.65 10.36 10.43 63,703 -0.04(-0.41%)
Jul 28, 2009 10.27 10.57 10.15 10.48 102,436 +0.18(+1.74%)
Jul 27, 2009 10.79 10.90 10.15 10.30 149,215 -0.66(-6.00%)
Jul 24, 2009 10.87 11.02 10.76 10.95 92,501 -0.04(-0.39%)
Jul 23, 2009 10.45 11.08 10.13 11.00 169,236 +0.50(+4.80%)
Jul 22, 2009 10.48 10.80 10.43 10.49 80,973 -0.07(-0.65%)
Jul 21, 2009 10.53 10.64 10.36 10.56 86,713 +0.08(+0.73%)
Jul 20, 2009 10.33 10.51 10.14 10.48 66,978 +0.20(+1.91%)
Jul 17, 2009 10.47 10.48 10.13 10.29 118,055 -0.11(-1.07%)
Jul 16, 2009 10.15 10.49 9.827 10.40 137,664 +0.26(+2.53%)
Jul 15, 2009 9.400 10.17 9.118 10.14 157,554 +0.93(+10.10%)
Jul 14, 2009 9.238 9.289 9.076 9.212 82,322 -0.06(-0.64%)
Jul 13, 2009 9.007 9.272 8.871 9.272 87,308 +0.15(+1.69%)
Jul 10, 2009 8.948 9.204 8.879 9.118 91,224 +0.04(+0.47%)
Jul 09, 2009 9.135 9.357 9.016 9.076 92,159 -0.03(-0.28%)
Jul 08, 2009 9.144 9.340 8.973 9.101 108,152 -0.03(-0.28%)
Jul 07, 2009 9.238 9.366 9.084 9.127 128,325 -0.13(-1.38%)
Jul 06, 2009 9.084 9.409 9.024 9.255 158,046 +0.10(+1.12%)
Jul 02, 2009 9.426 10.05 9.135 9.153 196,283 -0.50(-5.13%)
Jul 01, 2009 9.349 9.793 9.067 9.648 166,287 +0.30(+3.20%)
Jun 30, 2009 9.801 9.801 9.323 9.349 345,875 -0.42(-4.28%)
Jun 29, 2009 10.04 10.04 9.571 9.767 188,385 -0.26(-2.56%)
Jun 26, 2009 9.827 10.12 9.558 10.02 579,545 +0.11(+1.12%)
Jun 25, 2009 9.733 9.938 9.625 9.912 248,861 +0.09(+0.87%)
Jun 24, 2009 9.912 10.06 9.733 9.827 305,178 +0.05(+0.52%)
Jun 23, 2009 9.878 10.14 9.742 9.776 208,028 -0.04(-0.43%)
Jun 22, 2009 10.32 10.32 9.818 9.818 228,675 -0.65(-6.20%)
Jun 19, 2009 10.54 10.90 10.44 10.47 360,310 -0.07(-0.65%)
Jun 18, 2009 10.65 10.70 10.43 10.54 182,980 -0.14(-1.28%)
Jun 17, 2009 10.66 11.05 10.62 10.67 264,464 +0.03(+0.24%)
Jun 16, 2009 10.61 11.09 10.57 10.65 147,601 +0.10(+0.97%)
Jun 15, 2009 10.67 10.78 10.30 10.54 246,449 -0.02(-0.16%)
Jun 12, 2009 10.31 10.59 10.29 10.56 127,737 +0.15(+1.48%)
Jun 11, 2009 10.23 10.59 10.23 10.41 134,625 +0.16(+1.58%)
Jun 10, 2009 10.45 10.49 9.989 10.25 136,608 -0.13(-1.23%)
Jun 09, 2009 10.51 10.55 10.25 10.37 144,997 -0.05(-0.49%)
Jun 08, 2009 10.42 10.66 10.29 10.42 126,207 -0.10(-0.97%)
Jun 05, 2009 10.43 10.75 10.23 10.53 98,893 +0.18(+1.73%)
Jun 04, 2009 10.24 10.45 10.03 10.35 114,762 +0.11(+1.08%)
Jun 03, 2009 10.06 10.31 9.998 10.24 180,511 +0.03(+0.25%)
Jun 02, 2009 9.921 10.41 9.836 10.21 217,840 +0.08(+0.76%)
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.