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

Kelly Svcs Cl A (NQ: KELYA )

22.46 +0.16 (+0.72%)
Streaming Delayed Price Updated: 9:31 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 (%)
Mar 31, 2009 6.912 7.109 6.740 6.903 198,588 +0.05(+0.75%)
Mar 30, 2009 7.117 7.134 6.766 6.851 203,672 -1.17(-14.55%)
Mar 26, 2009 7.555 8.249 7.555 8.018 196,601 +0.53(+7.10%)
Mar 25, 2009 7.349 7.752 7.156 7.486 264,185 +0.11(+1.51%)
Mar 24, 2009 7.769 7.975 7.349 7.375 161,394 -0.57(-7.13%)
Mar 23, 2009 7.607 7.966 6.834 7.941 216,315 +1.12(+16.48%)
Mar 20, 2009 7.229 7.426 6.815 6.817 228,998 -0.40(-5.58%)
Mar 19, 2009 7.426 7.537 7.049 7.220 94,560 -0.09(-1.29%)
Mar 18, 2009 6.920 7.349 6.821 7.315 394,352 +0.39(+5.70%)
Mar 17, 2009 6.723 6.920 6.637 6.920 325,466 +0.17(+2.54%)
Mar 16, 2009 6.817 7.014 6.689 6.749 183,227 -0.03(-0.51%)
Mar 13, 2009 6.534 6.946 6.440 6.783 208,168 +0.27(+4.22%)
Mar 12, 2009 5.857 6.526 5.831 6.508 212,998 +0.63(+10.64%)
Mar 11, 2009 6.020 6.346 5.762 5.883 161,793 -0.14(-2.28%)
Mar 10, 2009 5.522 6.037 5.308 6.020 187,316 +0.61(+11.25%)
Mar 09, 2009 6.011 6.011 5.317 5.411 180,469 +0.01(+0.16%)
Mar 06, 2009 5.342 5.462 5.239 5.402 164,644 +0.09(+1.61%)
Mar 05, 2009 5.874 5.994 5.299 5.317 155,777 -0.71(-11.81%)
Mar 04, 2009 6.097 6.251 5.891 6.028 270,913 -0.07(-1.13%)
Mar 02, 2009 6.371 6.413 6.071 6.097 249,580 -0.42(-6.45%)
Feb 27, 2009 6.483 6.791 6.483 6.517 260,206 -0.18(-2.69%)
Feb 26, 2009 6.912 6.989 6.680 6.697 322,567 -0.33(-4.64%)
Feb 25, 2009 7.769 7.769 6.989 7.023 505,638 -0.74(-9.50%)
Feb 24, 2009 7.769 7.803 7.186 7.760 320,573 +0.54(+7.48%)
Feb 23, 2009 7.803 8.129 7.212 7.220 240,762 -0.66(-8.38%)
Feb 20, 2009 8.146 8.446 7.615 7.880 225,693 -0.40(-4.87%)
Feb 19, 2009 8.789 8.832 8.249 8.284 172,131 -0.45(-5.11%)
Feb 18, 2009 8.832 9.004 8.661 8.729 144,360 -0.03(-0.29%)
Feb 17, 2009 8.549 9.072 8.393 8.755 306,476 -0.08(-0.87%)
Feb 13, 2009 8.781 9.235 8.361 8.832 131,387 +0.02(+0.19%)
Feb 12, 2009 8.644 8.978 8.609 8.815 249,112 -0.13(-1.44%)
Feb 11, 2009 8.721 9.115 8.721 8.944 147,905 +0.22(+2.56%)
Feb 10, 2009 9.021 9.072 8.695 8.721 246,012 -0.43(-4.69%)
Feb 09, 2009 9.107 9.175 8.789 9.150 154,395 +0.01(+0.09%)
Feb 06, 2009 8.438 9.535 8.438 9.141 424,894 +0.65(+7.68%)
Feb 05, 2009 8.121 8.592 7.795 8.489 288,487 +0.25(+3.02%)
Feb 04, 2009 7.992 8.644 7.992 8.241 204,848 +0.21(+2.67%)
Feb 03, 2009 7.958 8.121 7.683 8.026 159,282 +0.09(+1.08%)
Feb 02, 2009 7.675 8.001 7.606 7.941 195,937 +0.17(+2.21%)
Jan 30, 2009 8.326 8.515 7.718 7.769 228,593 -0.53(-6.41%)
Jan 29, 2009 8.764 8.764 8.232 8.301 239,432 -0.57(-6.38%)
Jan 28, 2009 8.952 9.270 8.721 8.867 339,846 +0.05(+0.58%)
Jan 27, 2009 8.601 8.944 8.464 8.815 160,911 +0.21(+2.49%)
Jan 26, 2009 8.687 8.910 8.404 8.601 279,898 -0.12(-1.38%)
Jan 23, 2009 8.755 8.910 8.404 8.721 259,728 -0.30(-3.33%)
Jan 22, 2009 9.141 9.458 8.704 9.021 261,959 -0.67(-6.90%)
Jan 21, 2009 9.347 9.741 9.210 9.690 147,648 +0.45(+4.92%)
Jan 20, 2009 9.733 9.758 9.218 9.235 168,399 -0.77(-7.71%)
Jan 16, 2009 10.33 10.33 9.716 10.01 140,361 -0.21(-2.10%)
Jan 15, 2009 9.793 10.28 9.527 10.22 244,073 +0.37(+3.74%)
Jan 14, 2009 10.46 10.92 9.801 9.853 271,416 -0.92(-8.52%)
Jan 13, 2009 10.66 10.93 10.57 10.77 130,915 +0.02(+0.16%)
Jan 12, 2009 10.97 11.27 10.69 10.75 102,435 -0.27(-2.49%)
Jan 09, 2009 11.64 11.64 11.00 11.03 157,797 -0.68(-5.79%)
Jan 08, 2009 11.61 12.01 11.39 11.71 164,866 +0.02(+0.15%)
Jan 07, 2009 11.77 12.00 11.48 11.69 229,798 -0.37(-3.06%)
Jan 06, 2009 11.65 12.12 11.65 12.06 165,170 +0.50(+4.30%)
Jan 05, 2009 11.56 11.76 11.29 11.56 153,014 -0.03(-0.22%)
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.