Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kelly Svcs Cl A (NQ: KELYA )

22.72 -0.17 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2009 9.169 9.418 8.741 9.135 326,756 -0.01(-0.09%)
May 28, 2009 9.247 9.624 8.732 9.144 183,406 +0.01(+0.09%)
May 27, 2009 9.906 9.975 9.092 9.135 231,176 -0.95(-9.43%)
May 26, 2009 8.964 10.10 8.827 10.09 206,216 +1.03(+11.35%)
May 22, 2009 9.118 9.444 9.024 9.058 115,411 -0.03(-0.28%)
May 21, 2009 9.272 9.375 8.904 9.084 211,369 -0.27(-2.93%)
May 20, 2009 9.881 9.924 9.315 9.358 219,024 -0.40(-4.13%)
May 19, 2009 10.00 10.04 9.692 9.761 190,238 -0.39(-3.80%)
May 18, 2009 9.838 10.18 9.667 10.15 154,623 +0.39(+4.04%)
May 15, 2009 9.949 10.09 9.487 9.752 156,227 -0.17(-1.73%)
May 14, 2009 9.752 9.992 9.607 9.924 154,064 +0.34(+3.58%)
May 13, 2009 9.898 9.932 9.392 9.581 189,267 -0.52(-5.17%)
May 12, 2009 10.10 10.26 9.709 10.10 278,665 +0.03(+0.26%)
May 11, 2009 10.19 10.48 9.915 10.08 201,081 -0.40(-3.84%)
May 08, 2009 9.906 10.56 9.641 10.48 314,406 +0.89(+9.29%)
May 07, 2009 9.855 9.967 9.469 9.589 206,586 -0.19(-1.93%)
May 06, 2009 9.752 9.804 9.392 9.778 207,629 +0.17(+1.78%)
May 05, 2009 9.735 10.04 9.418 9.607 624,102 -0.15(-1.49%)
May 04, 2009 9.684 10.15 9.581 9.752 264,965 +0.01(+0.09%)
May 01, 2009 9.684 9.949 9.478 9.744 363,493 +0.01(+0.09%)
Apr 30, 2009 9.984 10.28 9.615 9.735 351,003 -0.16(-1.64%)
Apr 29, 2009 9.289 10.19 8.767 9.898 316,879 +0.64(+6.94%)
Apr 28, 2009 8.441 9.341 8.338 9.255 395,054 +0.33(+3.75%)
Apr 27, 2009 8.938 9.161 8.698 8.921 289,680 -0.24(-2.62%)
Apr 24, 2009 8.707 9.255 8.690 9.161 172,681 +0.61(+7.11%)
Apr 23, 2009 8.827 8.938 8.398 8.552 347,983 -0.20(-2.25%)
Apr 22, 2009 8.261 8.938 8.098 8.750 266,536 +0.49(+5.91%)
Apr 21, 2009 7.456 8.287 7.456 8.261 237,002 +0.69(+9.17%)
Apr 20, 2009 8.090 8.133 7.567 7.567 164,836 -0.79(-9.44%)
Apr 17, 2009 8.501 8.775 8.193 8.355 160,955 -0.09(-1.12%)
Apr 16, 2009 8.338 8.501 8.227 8.450 204,601 +0.22(+2.71%)
Apr 15, 2009 8.055 8.467 8.055 8.227 199,498 +0.15(+1.80%)
Apr 14, 2009 8.098 8.355 8.021 8.081 157,923 -0.23(-2.78%)
Apr 13, 2009 8.253 8.347 8.064 8.313 144,149 -0.05(-0.61%)
Apr 09, 2009 8.013 8.604 7.901 8.364 170,737 +0.59(+7.61%)
Apr 08, 2009 7.764 7.935 7.644 7.773 139,570 +0.14(+1.80%)
Apr 07, 2009 7.567 7.850 7.498 7.636 185,929 -0.10(-1.33%)
Apr 06, 2009 7.961 8.141 7.558 7.738 140,328 -0.33(-4.14%)
Apr 03, 2009 7.953 8.090 7.858 8.073 218,303 +0.04(+0.53%)
Apr 02, 2009 7.001 8.158 6.899 8.030 302,826 +1.17(+17.13%)
Apr 01, 2009 6.710 7.010 6.581 6.856 221,801 -0.04(-0.62%)
Mar 31, 2009 6.907 7.104 6.736 6.899 198,715 +0.05(+0.75%)
Mar 30, 2009 7.113 7.130 6.761 6.847 203,802 -1.17(-14.55%)
Mar 26, 2009 7.550 8.244 7.550 8.013 196,726 +0.53(+7.10%)
Mar 25, 2009 7.344 7.747 7.151 7.481 264,354 +0.11(+1.51%)
Mar 24, 2009 7.764 7.970 7.344 7.370 161,497 -0.57(-7.13%)
Mar 23, 2009 7.602 7.961 6.830 7.935 216,453 +1.12(+16.48%)
Mar 20, 2009 7.224 7.421 6.811 6.813 229,144 -0.40(-5.58%)
Mar 19, 2009 7.421 7.532 7.044 7.216 94,620 -0.09(-1.29%)
Mar 18, 2009 6.916 7.344 6.817 7.310 394,604 +0.39(+5.70%)
Mar 17, 2009 6.719 6.916 6.633 6.916 325,674 +0.17(+2.54%)
Mar 16, 2009 6.813 7.010 6.684 6.744 183,344 -0.03(-0.51%)
Mar 13, 2009 6.530 6.941 6.436 6.779 208,301 +0.27(+4.22%)
Mar 12, 2009 5.853 6.521 5.827 6.504 213,134 +0.63(+10.64%)
Mar 11, 2009 6.016 6.341 5.759 5.879 161,896 -0.14(-2.28%)
Mar 10, 2009 5.519 6.033 5.305 6.016 187,435 +0.61(+11.25%)
Mar 09, 2009 6.007 6.007 5.313 5.407 180,584 +0.01(+0.16%)
Mar 06, 2009 5.339 5.459 5.236 5.399 164,749 +0.09(+1.61%)
Mar 05, 2009 5.870 5.990 5.296 5.313 155,876 -0.71(-11.81%)
Mar 04, 2009 6.093 6.247 5.887 6.024 271,086 -0.07(-1.13%)
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.