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

Kelly Svcs Cl A (NQ: KELYA )

22.57 -0.15 (-0.66%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 12.76 13.07 12.66 13.05 140,217 +0.23(+1.76%)
Aug 28, 2015 12.60 12.84 12.48 12.83 265,632 +0.21(+1.65%)
Aug 27, 2015 12.45 12.63 12.31 12.62 384,693 +0.20(+1.60%)
Aug 26, 2015 12.53 12.65 12.17 12.42 284,017 +0.09(+0.73%)
Aug 25, 2015 12.80 12.80 12.30 12.33 245,565 -0.08(-0.66%)
Aug 24, 2015 12.37 12.75 12.17 12.41 315,649 -0.67(-5.11%)
Aug 21, 2015 13.10 13.31 13.01 13.08 292,629 -0.25(-1.90%)
Aug 20, 2015 13.26 13.48 13.15 13.33 234,716 -0.06(-0.47%)
Aug 19, 2015 13.51 13.63 13.34 13.40 155,487 -0.07(-0.54%)
Aug 18, 2015 13.40 13.50 13.33 13.47 97,472 +0.03(+0.20%)
Aug 17, 2015 13.35 13.45 13.21 13.44 92,622 +0.06(+0.47%)
Aug 14, 2015 13.04 13.41 13.03 13.38 189,787 +0.33(+2.49%)
Aug 13, 2015 13.14 13.34 13.03 13.05 185,588 -0.06(-0.48%)
Aug 12, 2015 13.19 13.23 12.91 13.12 240,840 +0.15(+1.18%)
Aug 11, 2015 13.06 13.10 12.81 12.96 115,221 -0.22(-1.64%)
Aug 10, 2015 12.66 13.23 12.66 13.18 394,052 +0.48(+3.76%)
Aug 07, 2015 12.61 12.72 12.51 12.70 114,722 +0.04(+0.36%)
Aug 06, 2015 12.87 12.89 12.52 12.66 166,345 -0.29(-2.23%)
Aug 05, 2015 13.04 13.48 12.76 12.94 111,214 -0.31(-2.38%)
Aug 04, 2015 13.32 13.48 13.16 13.26 86,929 -0.04(-0.34%)
Aug 03, 2015 13.44 13.44 13.16 13.30 105,932 -0.14(-1.07%)
Jul 31, 2015 13.48 13.48 13.29 13.45 109,578 -0.02(-0.13%)
Jul 30, 2015 13.23 13.60 13.18 13.47 121,068 +0.15(+1.15%)
Jul 29, 2015 12.91 13.60 12.91 13.31 140,098 +0.31(+2.42%)
Jul 28, 2015 13.12 13.16 12.72 13.00 191,287 -0.03(-0.21%)
Jul 27, 2015 13.15 13.18 12.87 13.03 154,203 -0.23(-1.76%)
Jul 24, 2015 13.12 13.39 13.04 13.26 200,324 +0.19(+1.45%)
Jul 23, 2015 13.64 13.71 12.96 13.07 115,368 -0.50(-3.71%)
Jul 22, 2015 13.30 13.64 13.30 13.57 109,075 +0.20(+1.48%)
Jul 21, 2015 13.53 13.84 13.35 13.38 130,551 -0.17(-1.26%)
Jul 20, 2015 13.66 13.73 13.51 13.55 104,802 -0.12(-0.86%)
Jul 17, 2015 13.80 13.82 13.61 13.66 99,520 -0.11(-0.78%)
Jul 16, 2015 13.74 13.90 13.73 13.77 94,602 +0.13(+0.99%)
Jul 15, 2015 13.77 13.77 13.58 13.64 106,183 -0.15(-1.11%)
Jul 14, 2015 13.66 13.86 13.66 13.79 124,465 +0.13(+0.92%)
Jul 13, 2015 13.67 13.83 13.63 13.66 221,035 +0.04(+0.26%)
Jul 10, 2015 13.71 13.81 13.51 13.63 133,616 +0.09(+0.66%)
Jul 09, 2015 13.69 13.74 13.40 13.54 164,357 +0.04(+0.33%)
Jul 08, 2015 13.61 13.87 13.31 13.49 344,121 -0.19(-1.38%)
Jul 07, 2015 13.93 13.93 13.62 13.68 161,382 -0.28(-2.00%)
Jul 06, 2015 13.93 14.11 13.80 13.96 96,399 -0.07(-0.51%)
Jul 02, 2015 14.08 14.03 14.03 14.03 112,757 -0.05(-0.38%)
Jul 01, 2015 13.97 14.17 13.83 14.09 98,134 +0.27(+1.95%)
Jun 30, 2015 13.76 13.87 13.66 13.82 200,193 +0.22(+1.59%)
Jun 29, 2015 14.03 14.24 13.58 13.60 105,600 -0.64(-4.49%)
Jun 26, 2015 14.13 14.28 14.02 14.24 368,282 +0.16(+1.15%)
Jun 25, 2015 14.02 14.17 13.91 14.08 136,468 +0.14(+1.03%)
Jun 24, 2015 13.92 14.01 13.76 13.93 143,669 +0.02(+0.13%)
Jun 23, 2015 13.93 14.04 13.80 13.92 94,245 +0.03(+0.20%)
Jun 22, 2015 13.83 13.92 13.69 13.89 138,271 +0.13(+0.98%)
Jun 19, 2015 13.61 13.80 13.53 13.75 272,846 +0.17(+1.26%)
Jun 18, 2015 13.54 13.66 13.51 13.58 173,450 +0.05(+0.40%)
Jun 17, 2015 13.57 13.60 13.46 13.53 106,093 -0.04(-0.27%)
Jun 16, 2015 13.46 13.60 13.39 13.57 114,313 +0.10(+0.74%)
Jun 15, 2015 13.66 13.66 13.20 13.47 110,075 -0.25(-1.84%)
Jun 12, 2015 13.75 13.80 13.62 13.72 111,385 -0.04(-0.26%)
Jun 11, 2015 13.75 13.80 13.63 13.75 73,590 +0.01(+0.07%)
Jun 10, 2015 13.61 13.88 13.55 13.75 172,000 +0.15(+1.13%)
Jun 09, 2015 13.75 13.76 13.54 13.59 112,226 -0.14(-1.05%)
Jun 08, 2015 13.75 13.88 13.62 13.74 113,653 -0.08(-0.59%)
Jun 05, 2015 13.75 13.82 13.52 13.82 137,845 +0.03(+0.20%)
Jun 04, 2015 13.80 13.80 13.63 13.79 77,455 -0.06(-0.45%)
Jun 03, 2015 13.76 13.94 13.61 13.85 87,437 +0.11(+0.79%)
Jun 02, 2015 13.72 14.02 13.54 13.75 89,608 -0.05(-0.39%)
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.