Skip to main content

Kelly Svcs Cl A (NQ: KELYA )

23.71 +0.38 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 23.25 23.72 23.25 23.71 107,316 +0.38(+1.63%)
Apr 18, 2024 23.27 23.57 23.27 23.33 107,853 +0.14(+0.60%)
Apr 17, 2024 23.24 23.47 22.99 23.19 159,256 +0.09(+0.39%)
Apr 16, 2024 23.19 23.24 22.97 23.10 126,060 -0.11(-0.47%)
Apr 15, 2024 23.35 23.61 23.06 23.21 118,870 -0.20(-0.85%)
Apr 12, 2024 23.70 23.78 23.24 23.41 124,257 -0.33(-1.39%)
Apr 11, 2024 23.84 23.89 23.72 23.74 104,161 +0.02(+0.08%)
Apr 10, 2024 24.24 24.28 23.54 23.72 164,645 -0.86(-3.50%)
Apr 09, 2024 24.56 24.64 24.42 24.58 89,947 +0.00(+0.00%)
Apr 08, 2024 24.52 24.67 24.43 24.58 198,711 +0.23(+0.94%)
Apr 05, 2024 24.20 24.40 24.10 24.35 122,193 +0.17(+0.70%)
Apr 04, 2024 24.74 24.74 24.16 24.18 135,157 -0.35(-1.43%)
Apr 03, 2024 24.06 24.57 24.01 24.53 194,433 +0.30(+1.24%)
Apr 02, 2024 24.29 24.39 24.06 24.23 223,903 -0.18(-0.74%)
Apr 01, 2024 25.02 25.02 24.31 24.41 181,897 -0.63(-2.52%)
Mar 28, 2024 25.10 25.16 24.90 25.04 210,325 -0.01(-0.04%)
Mar 27, 2024 24.98 25.12 24.88 25.05 207,895 +0.29(+1.17%)
Mar 26, 2024 24.50 24.86 24.39 24.76 209,743 +0.28(+1.14%)
Mar 25, 2024 24.29 24.52 24.19 24.48 160,597 +0.29(+1.20%)
Mar 22, 2024 24.57 24.59 24.16 24.19 171,679 -0.31(-1.27%)
Mar 21, 2024 24.50 24.70 24.36 24.50 255,535 +0.15(+0.62%)
Mar 20, 2024 23.67 24.38 23.64 24.35 236,235 +0.54(+2.27%)
Mar 19, 2024 23.79 23.92 23.68 23.81 208,630 -0.05(-0.21%)
Mar 18, 2024 24.31 24.41 23.83 23.86 234,818 -0.55(-2.25%)
Mar 15, 2024 23.70 24.49 23.61 24.41 2,084,685 +0.58(+2.43%)
Mar 14, 2024 24.00 24.07 23.60 23.83 204,947 -0.32(-1.33%)
Mar 13, 2024 24.16 24.42 24.00 24.15 190,401 -0.14(-0.58%)
Mar 12, 2024 24.09 24.32 24.02 24.29 191,719 +0.18(+0.75%)
Mar 11, 2024 24.67 24.72 24.10 24.11 267,862 -0.65(-2.63%)
Mar 08, 2024 24.75 25.27 24.51 24.76 351,017 +0.63(+2.61%)
Mar 07, 2024 24.23 24.42 24.02 24.13 202,676 +0.01(+0.04%)
Mar 06, 2024 24.12 24.25 23.89 24.12 155,598 +0.21(+0.88%)
Mar 05, 2024 24.28 24.46 23.87 23.91 284,479 -0.42(-1.73%)
Mar 04, 2024 24.75 25.05 24.24 24.33 260,825 -0.29(-1.18%)
Mar 01, 2024 24.55 24.68 24.22 24.62 418,761 +0.09(+0.37%)
Feb 29, 2024 24.51 24.64 24.23 24.53 282,514 +0.23(+0.95%)
Feb 28, 2024 24.36 24.60 24.12 24.30 364,180 -0.20(-0.82%)
Feb 27, 2024 23.96 24.72 23.82 24.50 374,599 +0.50(+2.08%)
Feb 26, 2024 23.62 24.03 23.52 24.00 219,476 +0.29(+1.20%)
Feb 23, 2024 23.43 23.73 23.42 23.71 209,667 +0.20(+0.85%)
Feb 22, 2024 23.43 23.61 23.32 23.52 257,310 -0.02(-0.08%)
Feb 21, 2024 23.46 23.55 23.14 23.54 256,085 +0.11(+0.47%)
Feb 20, 2024 22.93 23.48 22.85 23.43 285,673 +0.50(+2.17%)
Feb 16, 2024 22.74 23.21 22.67 22.93 214,955 -0.03(-0.13%)
Feb 15, 2024 21.93 23.20 21.74 22.96 632,881 +1.57(+7.32%)
Feb 14, 2024 20.94 21.39 20.87 21.39 148,484 +0.65(+3.12%)
Feb 13, 2024 21.14 21.32 20.57 20.74 220,094 -0.75(-3.48%)
Feb 12, 2024 21.15 21.64 21.15 21.49 137,556 +0.30(+1.41%)
Feb 09, 2024 21.08 21.22 20.79 21.19 162,272 -0.03(-0.14%)
Feb 08, 2024 20.76 21.26 20.63 21.22 150,885 +0.38(+1.82%)
Feb 07, 2024 21.21 21.40 20.75 20.84 133,260 -0.30(-1.41%)
Feb 06, 2024 21.01 21.68 21.01 21.14 232,645 +0.19(+0.90%)
Feb 05, 2024 20.37 20.98 20.30 20.95 241,988 +0.41(+1.99%)
Feb 02, 2024 20.62 20.76 20.48 20.55 89,326 -0.25(-1.20%)
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.