Skip to main content

Kelly Svcs Cl A (NQ: KELYA )

21.21 -0.02 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 23.05 23.10 22.31 22.90 219,473 -0.33(-1.44%)
Sep 29, 2004 22.91 23.24 22.90 23.24 38,483 +0.23(+1.01%)
Sep 28, 2004 22.64 23.06 22.48 23.01 88,162 +0.38(+1.67%)
Sep 27, 2004 22.90 23.19 22.63 22.63 153,584 -0.66(-2.84%)
Sep 24, 2004 22.97 23.37 22.72 23.29 67,754 +0.39(+1.68%)
Sep 23, 2004 23.37 23.37 22.72 22.90 49,445 -0.15(-0.63%)
Sep 22, 2004 23.14 23.28 22.67 23.05 105,655 -0.45(-1.90%)
Sep 21, 2004 23.32 23.69 22.96 23.50 62,739 +0.35(+1.52%)
Sep 20, 2004 22.95 23.20 22.83 23.14 70,553 +0.07(+0.30%)
Sep 17, 2004 23.57 24.35 22.96 23.08 144,371 -0.25(-1.07%)
Sep 16, 2004 23.32 23.46 23.12 23.32 43,848 +0.18(+0.78%)
Sep 15, 2004 23.10 23.68 23.06 23.14 67,404 -0.39(-1.64%)
Sep 14, 2004 23.78 24.10 23.26 23.53 59,824 -0.30(-1.26%)
Sep 13, 2004 23.44 23.83 23.09 23.83 80,465 +0.45(+1.94%)
Sep 10, 2004 23.15 23.54 23.07 23.38 77,900 +0.14(+0.59%)
Sep 09, 2004 23.57 23.98 22.99 23.24 196,033 -0.02(-0.07%)
Sep 08, 2004 24.31 24.39 23.15 23.26 85,480 -0.65(-2.73%)
Sep 07, 2004 23.66 24.27 23.44 23.91 103,789 +0.43(+1.83%)
Sep 03, 2004 23.75 24.11 23.26 23.48 66,704 -0.17(-0.73%)
Sep 02, 2004 22.78 23.68 21.95 23.65 103,789 +0.58(+2.53%)
Sep 01, 2004 22.74 23.95 22.74 23.07 120,931 -0.09(-0.37%)
Aug 31, 2004 23.03 23.29 22.59 23.15 83,031 +0.46(+2.04%)
Aug 30, 2004 23.14 23.16 22.65 22.69 59,241 -0.61(-2.61%)
Aug 27, 2004 23.15 23.38 22.89 23.30 41,748 +0.21(+0.89%)
Aug 26, 2004 23.50 23.57 23.06 23.09 26,472 -0.25(-1.07%)
Aug 25, 2004 23.41 23.42 23.05 23.34 70,786 +0.12(+0.52%)
Aug 24, 2004 23.33 23.55 22.73 23.22 34,285 +0.43(+1.88%)
Aug 23, 2004 23.61 23.62 22.74 22.79 64,372 -0.74(-3.13%)
Aug 20, 2004 22.70 23.54 22.49 23.53 66,588 +1.06(+4.73%)
Aug 19, 2004 22.39 22.57 22.14 22.47 56,209 -0.14(-0.61%)
Aug 18, 2004 22.03 22.72 21.76 22.60 115,101 +0.33(+1.50%)
Aug 17, 2004 21.75 22.28 21.69 22.27 56,559 +0.28(+1.29%)
Aug 16, 2004 21.92 22.08 21.66 21.99 84,547 +0.25(+1.14%)
Aug 13, 2004 22.13 22.14 21.66 21.74 42,915 -0.15(-0.71%)
Aug 12, 2004 22.30 22.50 21.74 21.89 89,212 -0.62(-2.74%)
Aug 11, 2004 22.40 22.87 21.83 22.51 82,098 -0.12(-0.53%)
Aug 10, 2004 22.30 22.77 22.24 22.63 60,874 +0.49(+2.21%)
Aug 09, 2004 21.99 22.50 21.75 22.14 109,853 +0.26(+1.18%)
Aug 06, 2004 22.60 22.83 21.75 21.88 165,246 -1.05(-4.60%)
Aug 05, 2004 23.44 23.44 22.58 22.94 111,252 -0.33(-1.40%)
Aug 04, 2004 22.66 23.61 22.33 23.26 91,660 +0.41(+1.80%)
Aug 03, 2004 23.19 23.36 22.75 22.85 91,194 -0.61(-2.59%)
Aug 02, 2004 23.06 23.47 22.61 23.46 80,932 +0.20(+0.85%)
Jul 30, 2004 23.68 23.82 23.19 23.26 99,474 -0.32(-1.35%)
Jul 29, 2004 23.59 23.62 22.58 23.58 123,497 +0.25(+1.07%)
Jul 28, 2004 23.32 23.76 22.81 23.33 87,462 -0.16(-0.69%)
Jul 27, 2004 23.31 24.00 23.20 23.50 110,203 +0.34(+1.48%)
Jul 26, 2004 23.01 23.62 22.75 23.15 146,820 +0.01(+0.04%)
Jul 23, 2004 23.40 23.66 23.06 23.14 147,170 +0.07(+0.30%)
Jul 22, 2004 23.47 23.97 22.89 23.08 112,885 -0.58(-2.46%)
Jul 21, 2004 24.57 24.57 23.66 23.66 179,007 -0.84(-3.43%)
Jul 20, 2004 22.72 24.55 21.71 24.50 371,191 +0.70(+2.96%)
Jul 19, 2004 23.74 24.24 23.58 23.80 198,132 +0.19(+0.80%)
Jul 16, 2004 24.28 24.28 23.25 23.61 80,465 -0.51(-2.13%)
Jul 15, 2004 23.64 24.21 23.15 24.12 123,497 +0.80(+3.42%)
Jul 14, 2004 23.83 24.15 23.32 23.32 85,713 -0.77(-3.20%)
Jul 13, 2004 23.94 24.42 23.94 24.10 70,436 +0.18(+0.75%)
Jul 12, 2004 23.67 24.19 23.61 23.92 69,736 -0.06(-0.27%)
Jul 09, 2004 24.07 24.16 23.57 23.98 29,737 +0.17(+0.70%)
Jul 08, 2004 24.25 24.53 23.72 23.81 66,121 -0.53(-2.18%)
Jul 07, 2004 24.27 25.12 24.20 24.34 84,430 +0.33(+1.36%)
Jul 06, 2004 24.57 25.08 24.02 24.02 82,564 -0.69(-2.81%)
Jul 02, 2004 24.77 24.99 24.34 24.71 34,285 -0.12(-0.48%)
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.