Kelly Svcs Cl A (NQ: KELYA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	19.75	20.40	19.73	20.39	214,858	+0.58(+2.93%)
Oct 29, 2024	19.70	19.84	19.66	19.81	119,874	-0.10(-0.50%)
Oct 28, 2024	19.61	20.13	19.59	19.91	128,379	+0.45(+2.31%)
Oct 25, 2024	19.89	19.96	19.44	19.46	107,603	-0.30(-1.52%)
Oct 24, 2024	19.61	19.79	19.54	19.76	148,816	+0.07(+0.36%)
Oct 23, 2024	19.53	19.80	19.52	19.69	142,960	+0.00(+0.00%)
Oct 22, 2024	19.74	19.78	19.49	19.69	118,394	-0.10(-0.51%)
Oct 21, 2024	20.22	20.37	19.72	19.79	142,070	-0.38(-1.88%)
Oct 18, 2024	20.76	20.76	20.16	20.17	126,326	-0.48(-2.32%)
Oct 17, 2024	20.55	20.68	20.26	20.65	149,521	+0.03(+0.15%)
Oct 16, 2024	20.51	20.91	20.51	20.62	197,173	+0.30(+1.48%)
Oct 15, 2024	20.39	20.71	20.29	20.32	155,347	-0.07(-0.34%)
Oct 14, 2024	20.39	20.66	20.39	20.39	143,453	-0.03(-0.15%)
Oct 11, 2024	20.17	20.58	20.17	20.42	128,440	+0.31(+1.54%)
Oct 10, 2024	20.21	20.22	20.06	20.11	206,636	-0.29(-1.42%)
Oct 09, 2024	20.42	20.65	20.34	20.40	101,321	+0.02(+0.10%)
Oct 08, 2024	20.42	20.45	20.21	20.38	144,330	-0.09(-0.44%)
Oct 07, 2024	20.53	20.67	20.36	20.47	128,665	-0.13(-0.63%)
Oct 04, 2024	20.95	21.04	20.59	20.60	104,748	-0.06(-0.29%)
Oct 03, 2024	20.83	20.93	20.58	20.66	188,810	-0.33(-1.57%)
Oct 02, 2024	21.28	21.38	20.82	20.99	157,121	-0.31(-1.46%)
Oct 01, 2024	21.30	21.31	21.01	21.30	170,221	-0.11(-0.51%)
Sep 30, 2024	21.10	21.44	21.10	21.41	195,850	+0.29(+1.37%)
Sep 27, 2024	21.18	21.40	20.97	21.12	111,218	+0.12(+0.57%)
Sep 26, 2024	21.00	21.27	20.53	21.00	200,637	+0.30(+1.45%)
Sep 25, 2024	21.11	21.30	20.59	20.70	258,569	-0.38(-1.80%)
Sep 24, 2024	21.08	21.25	20.88	21.08	222,977	+0.12(+0.57%)
Sep 23, 2024	21.21	21.43	20.71	20.96	205,501	-0.22(-1.04%)
Sep 20, 2024	21.54	22.03	21.11	21.18	1,263,181	-0.41(-1.90%)
Sep 19, 2024	21.70	21.72	21.40	21.59	109,854	+0.28(+1.31%)
Sep 18, 2024	21.35	21.92	21.28	21.31	179,782	-0.04(-0.19%)
Sep 17, 2024	21.19	21.65	21.15	21.35	147,677	+0.20(+0.95%)
Sep 16, 2024	21.30	21.43	21.11	21.15	202,243	+0.01(+0.05%)
Sep 13, 2024	20.95	21.33	20.92	21.14	147,530	+0.49(+2.37%)
Sep 12, 2024	21.01	21.07	20.51	20.65	166,834	-0.31(-1.48%)
Sep 11, 2024	20.42	21.05	20.41	20.96	282,800	+0.42(+2.04%)
Sep 10, 2024	20.17	20.61	19.99	20.54	168,174	+0.36(+1.78%)
Sep 09, 2024	19.91	20.45	19.79	20.18	240,164	+0.17(+0.85%)
Sep 06, 2024	20.50	20.69	19.96	20.01	132,704	-0.53(-2.58%)
Sep 05, 2024	20.85	20.85	20.44	20.54	135,380	-0.20(-0.96%)
Sep 04, 2024	20.55	20.77	20.42	20.74	118,294	+0.11(+0.53%)
Sep 03, 2024	20.89	21.10	20.61	20.63	133,321	-0.48(-2.27%)
Aug 30, 2024	21.22	21.22	20.88	21.11	94,569	+0.03(+0.14%)
Aug 29, 2024	21.01	21.22	20.76	21.08	115,282	+0.25(+1.20%)
Aug 28, 2024	20.77	21.00	20.62	20.83	143,160	+0.03(+0.14%)
Aug 27, 2024	20.87	21.02	20.66	20.80	92,370	-0.11(-0.53%)
Aug 26, 2024	20.99	21.20	20.85	20.91	124,273	+0.13(+0.63%)
Aug 23, 2024	20.64	21.14	20.55	20.78	159,057	+0.24(+1.17%)
Aug 22, 2024	20.54	20.72	20.44	20.54	178,758	+0.06(+0.29%)
Aug 21, 2024	20.44	20.64	20.21	20.48	206,171	+0.34(+1.66%)
Aug 20, 2024	20.63	20.63	19.96	20.14	228,597	-0.49(-2.37%)
Aug 19, 2024	20.43	20.65	20.36	20.63	192,814	+0.36(+1.77%)
Aug 16, 2024	20.02	20.47	19.93	20.27	354,448	+0.19(+0.94%)
Aug 15, 2024	20.05	20.33	19.86	20.09	196,265	+0.43(+2.18%)
Aug 14, 2024	20.31	20.39	19.31	19.66	360,732	-0.67(-3.28%)
Aug 13, 2024	19.72	20.40	19.47	20.32	262,878	+0.68(+3.45%)
Aug 12, 2024	19.32	19.70	18.93	19.65	283,317	+0.29(+1.49%)
Aug 09, 2024	19.39	19.40	19.01	19.36	295,141	+0.06(+0.31%)
Aug 08, 2024	20.92	21.90	19.19	19.30	309,366	-1.07(-5.23%)
Aug 07, 2024	20.95	21.10	20.24	20.36	201,049	-0.43(-2.06%)
Aug 06, 2024	20.50	21.90	20.33	20.79	204,304	+0.18(+0.87%)
Aug 05, 2024	21.04	21.04	20.42	20.61	187,523	-1.24(-5.65%)
Aug 02, 2024	21.84	22.06	21.68	21.85	162,547	-0.61(-2.71%)

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.