Kelly Svcs Cl A (NQ: KELYA )

21.74 +0.16 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 24.10 25.17 24.10 24.95 129,050 +1.12(+4.71%)
Jan 28, 2005 24.73 24.78 23.68 23.83 88,537 -0.43(-1.77%)
Jan 27, 2005 23.74 24.35 23.71 24.26 151,107 -0.06(-0.25%)
Jan 26, 2005 23.97 24.41 23.83 24.32 110,903 +0.24(+1.00%)
Jan 25, 2005 24.22 24.70 23.94 24.08 178,709 -0.17(-0.71%)
Jan 24, 2005 24.45 24.46 24.12 24.25 108,842 -0.09(-0.35%)
Jan 21, 2005 24.95 24.95 24.14 24.34 96,078 -0.42(-1.70%)
Jan 20, 2005 25.13 25.29 24.64 24.76 191,198 -0.51(-2.04%)
Jan 19, 2005 25.53 25.71 25.21 25.27 111,306 -0.24(-0.94%)
Jan 18, 2005 25.10 25.75 25.10 25.51 86,490 +0.16(+0.64%)
Jan 14, 2005 25.34 25.66 25.07 25.35 37,727 +0.30(+1.20%)
Jan 13, 2005 25.18 25.43 24.91 25.05 55,570 -0.24(-0.95%)
Jan 12, 2005 25.12 25.29 24.88 25.29 89,028 +0.15(+0.61%)
Jan 11, 2005 24.82 25.27 24.52 25.13 63,881 +0.09(+0.38%)
Jan 10, 2005 24.94 25.64 24.94 25.04 81,055 -0.03(-0.14%)
Jan 07, 2005 25.11 25.44 24.80 25.07 91,667 -0.18(-0.71%)
Jan 06, 2005 25.31 25.53 25.21 25.25 91,884 +0.21(+0.86%)
Jan 05, 2005 25.25 25.43 25.01 25.04 96,490 -0.39(-1.55%)
Jan 04, 2005 26.25 26.38 25.37 25.43 84,840 -0.55(-2.11%)
Jan 03, 2005 25.60 26.12 25.58 25.98 96,373 +0.10(+0.40%)
Dec 31, 2004 25.55 26.03 25.55 25.88 54,460 -0.30(-1.15%)
Dec 30, 2004 26.21 26.21 26.00 26.18 29,270 +0.13(+0.49%)
Dec 29, 2004 25.71 26.22 25.71 26.05 47,579 -0.01(-0.03%)
Dec 28, 2004 25.84 26.06 25.53 26.06 115,917 +0.45(+1.78%)
Dec 27, 2004 25.72 25.73 24.92 25.61 75,917 -0.15(-0.57%)
Dec 23, 2004 25.74 25.87 25.57 25.75 82,914 +0.20(+0.77%)
Dec 22, 2004 24.89 25.77 24.89 25.55 122,681 +0.18(+0.71%)
Dec 21, 2004 24.93 25.47 24.61 25.37 114,984 +0.79(+3.21%)
Dec 20, 2004 24.56 24.88 24.55 24.58 35,451 -0.28(-1.14%)
Dec 17, 2004 24.86 25.19 24.43 24.87 96,908 +0.07(+0.28%)
Dec 16, 2004 25.34 25.34 24.58 24.80 76,150 -0.35(-1.40%)
Dec 15, 2004 24.97 25.25 24.82 25.15 81,048 -0.05(-0.20%)
Dec 14, 2004 24.90 25.26 24.76 25.20 108,220 +0.33(+1.31%)
Dec 13, 2004 24.87 24.99 24.55 24.88 64,139 +0.01(+0.03%)
Dec 10, 2004 25.01 25.05 24.46 24.87 126,762 -0.20(-0.79%)
Dec 09, 2004 25.11 25.43 24.99 25.07 113,818 -0.16(-0.65%)
Dec 08, 2004 25.73 25.73 25.22 25.23 141,922 -0.27(-1.04%)
Dec 07, 2004 25.24 25.77 25.04 25.49 104,838 -0.12(-0.47%)
Dec 06, 2004 25.97 25.97 25.37 25.61 178,074 -0.25(-0.96%)
Dec 03, 2004 25.79 26.04 25.73 25.86 140,989 -0.50(-1.89%)
Dec 02, 2004 26.24 26.81 26.14 26.36 109,503 -0.17(-0.65%)
Dec 01, 2004 25.49 26.65 25.44 26.53 192,301 +0.46(+1.78%)
Nov 30, 2004 25.77 26.16 25.34 26.07 167,578 +0.11(+0.43%)
Nov 29, 2004 25.56 26.05 25.31 25.96 166,179 +0.57(+2.26%)
Nov 26, 2004 25.85 25.85 25.38 25.38 66,821 -0.20(-0.77%)
Nov 24, 2004 25.08 25.75 24.74 25.58 172,476 +0.50(+1.98%)
Nov 23, 2004 24.20 25.25 24.13 25.08 108,687 +0.59(+2.42%)
Nov 22, 2004 24.02 24.74 24.02 24.49 78,483 +0.31(+1.28%)
Nov 19, 2004 24.19 24.87 24.10 24.18 35,451 -0.51(-2.08%)
Nov 18, 2004 24.54 25.06 24.10 24.70 41,515 -0.10(-0.41%)
Nov 17, 2004 24.68 25.01 24.48 24.80 69,387 +0.39(+1.62%)
Nov 16, 2004 24.40 24.78 24.23 24.40 52,361 -0.36(-1.45%)
Nov 15, 2004 24.66 24.85 24.40 24.76 40,699 -0.17(-0.69%)
Nov 12, 2004 24.43 24.94 24.04 24.94 50,378 +0.33(+1.32%)
Nov 11, 2004 24.44 24.91 24.27 24.61 90,144 -0.08(-0.31%)
Nov 10, 2004 23.92 24.87 23.92 24.69 94,459 +0.14(+0.56%)
Nov 09, 2004 24.50 24.70 24.24 24.55 92,127 +0.28(+1.17%)
Nov 08, 2004 24.42 24.82 24.23 24.27 60,524 -0.36(-1.46%)
Nov 05, 2004 23.91 24.83 23.91 24.63 191,601 +0.82(+3.46%)
Nov 04, 2004 23.68 23.82 23.16 23.80 113,934 +0.22(+0.95%)
Nov 03, 2004 24.00 24.43 23.16 23.58 200,464 -0.11(-0.47%)
Nov 02, 2004 23.42 23.93 23.21 23.69 146,237 +0.28(+1.21%)
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.