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

Kelly Svcs Cl A (NQ: KELYA )

22.11 -0.19 (-0.85%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 23, 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 (%)
Nov 30, 2009 8.884 9.012 8.584 8.995 170,167 +0.09(+0.96%)
Nov 27, 2009 8.927 9.030 8.875 8.910 80,711 -0.39(-4.24%)
Nov 25, 2009 9.381 9.393 9.270 9.304 100,128 -0.04(-0.46%)
Nov 24, 2009 9.321 9.381 9.218 9.347 123,968 +0.05(+0.55%)
Nov 23, 2009 9.398 9.467 9.210 9.295 101,979 +0.09(+1.03%)
Nov 20, 2009 9.012 9.218 9.012 9.201 92,739 +0.05(+0.56%)
Nov 19, 2009 9.510 9.510 9.090 9.150 153,951 -0.51(-5.24%)
Nov 18, 2009 9.861 9.887 9.527 9.656 50,066 -0.24(-2.43%)
Nov 17, 2009 9.964 9.964 9.758 9.896 159,927 -0.13(-1.28%)
Nov 16, 2009 9.535 10.17 9.535 10.02 98,692 +0.57(+5.98%)
Nov 13, 2009 9.424 9.844 9.218 9.458 86,027 +0.17(+1.85%)
Nov 12, 2009 9.810 9.921 9.244 9.287 107,670 -0.56(-5.66%)
Nov 11, 2009 9.973 10.26 9.630 9.844 105,973 +0.02(+0.17%)
Nov 10, 2009 10.05 10.14 9.810 9.827 181,112 -0.26(-2.55%)
Nov 09, 2009 10.48 10.48 9.964 10.08 190,181 -0.31(-2.97%)
Nov 06, 2009 10.05 10.50 9.707 10.39 171,863 +0.18(+1.76%)
Nov 05, 2009 9.630 10.29 9.630 10.21 144,777 +0.70(+7.39%)
Nov 04, 2009 9.733 9.857 9.424 9.510 102,872 -0.16(-1.68%)
Nov 03, 2009 9.561 9.724 9.398 9.673 90,960 +0.06(+0.62%)
Nov 02, 2009 9.535 9.750 9.107 9.613 98,850 +0.11(+1.17%)
Oct 30, 2009 10.33 10.46 9.441 9.501 214,924 -0.94(-9.03%)
Oct 29, 2009 10.44 10.97 10.32 10.44 130,744 +0.12(+1.16%)
Oct 28, 2009 10.60 10.91 10.31 10.32 204,674 -0.27(-2.51%)
Oct 27, 2009 10.51 10.81 10.50 10.59 86,702 +0.17(+1.65%)
Oct 26, 2009 10.51 10.75 10.29 10.42 95,627 -0.12(-1.14%)
Oct 23, 2009 10.60 11.16 10.50 10.54 99,611 -0.53(-4.80%)
Oct 22, 2009 10.86 11.15 10.54 11.07 74,376 +0.18(+1.65%)
Oct 21, 2009 11.32 11.58 10.74 10.89 148,066 -0.49(-4.30%)
Oct 20, 2009 11.08 11.51 11.04 11.38 68,655 +0.01(+0.07%)
Oct 19, 2009 11.16 11.53 10.87 11.37 79,517 +0.26(+2.32%)
Oct 16, 2009 11.14 11.24 10.90 11.11 89,355 -0.13(-1.14%)
Oct 15, 2009 11.10 11.40 11.00 11.24 54,937 +0.01(+0.08%)
Oct 14, 2009 10.82 11.31 10.80 11.23 84,380 +0.43(+3.97%)
Oct 13, 2009 11.07 11.07 10.77 10.80 101,828 -0.33(-3.00%)
Oct 12, 2009 11.26 11.58 11.10 11.14 108,273 -0.32(-2.77%)
Oct 09, 2009 11.28 11.46 11.08 11.46 99,209 +0.12(+1.06%)
Oct 08, 2009 11.40 11.74 11.18 11.34 133,805 -0.02(-0.15%)
Oct 07, 2009 11.28 11.48 11.18 11.35 126,494 +0.01(+0.08%)
Oct 06, 2009 11.14 11.46 11.08 11.34 108,894 +0.27(+2.48%)
Oct 05, 2009 10.87 11.14 10.72 11.07 108,126 +0.25(+2.30%)
Oct 02, 2009 10.42 10.87 10.42 10.82 101,470 +0.26(+2.43%)
Oct 01, 2009 10.80 10.92 10.32 10.56 222,724 +0.02(+0.16%)
Sep 30, 2009 10.84 10.84 10.29 10.55 177,556 -0.31(-2.84%)
Sep 29, 2009 11.19 11.19 10.80 10.86 61,090 -0.37(-3.29%)
Sep 28, 2009 10.84 11.29 10.29 11.22 75,496 +0.41(+3.81%)
Sep 25, 2009 10.92 11.07 10.80 10.81 78,365 -0.09(-0.86%)
Sep 24, 2009 11.49 11.68 10.80 10.91 89,686 -0.61(-5.29%)
Sep 23, 2009 12.00 12.00 11.52 11.52 91,578 -0.44(-3.66%)
Sep 22, 2009 11.94 12.09 11.66 11.95 74,098 +0.19(+1.60%)
Sep 21, 2009 11.77 11.97 11.67 11.77 74,896 -0.25(-2.07%)
Sep 18, 2009 11.71 12.09 11.71 12.01 320,047 +0.34(+2.94%)
Sep 17, 2009 11.70 11.86 11.53 11.67 89,687 -0.03(-0.22%)
Sep 16, 2009 11.28 11.79 11.21 11.70 113,449 +0.44(+3.88%)
Sep 15, 2009 11.16 11.34 10.97 11.26 98,504 +0.12(+1.08%)
Sep 14, 2009 10.44 11.15 10.44 11.14 142,650 +0.57(+5.35%)
Sep 11, 2009 10.68 11.00 10.54 10.57 73,466 -0.14(-1.28%)
Sep 10, 2009 10.29 10.72 10.26 10.71 105,331 +0.38(+3.65%)
Sep 09, 2009 9.939 10.38 9.784 10.33 99,786 +0.36(+3.61%)
Sep 08, 2009 10.35 10.38 9.664 9.973 223,313 -0.31(-3.00%)
Sep 04, 2009 9.921 10.34 9.801 10.28 81,522 +0.32(+3.18%)
Sep 03, 2009 9.990 10.19 9.587 9.964 101,411 -0.01(-0.09%)
Sep 02, 2009 9.750 10.23 9.664 9.973 111,638 +0.17(+1.75%)
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.