Skip to main content

Kelly Svcs Cl A (NQ: KELYA )

23.79 +0.20 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 23.50 23.81 23.49 23.79 209,006 +0.20(+0.85%)
Feb 22, 2024 23.50 23.68 23.39 23.59 256,499 -0.02(-0.08%)
Feb 21, 2024 23.53 23.62 23.21 23.61 255,278 +0.11(+0.47%)
Feb 20, 2024 23.00 23.55 22.92 23.50 284,773 +0.50(+2.17%)
Feb 16, 2024 22.81 23.28 22.74 23.00 214,278 -0.03(-0.13%)
Feb 15, 2024 22.00 23.27 21.80 23.03 630,886 +1.57(+7.32%)
Feb 14, 2024 21.01 21.46 20.94 21.46 148,016 +0.65(+3.12%)
Feb 13, 2024 21.21 21.39 20.63 20.81 219,401 -0.75(-3.48%)
Feb 12, 2024 21.22 21.71 21.22 21.56 137,123 +0.30(+1.41%)
Feb 09, 2024 21.15 21.29 20.86 21.26 161,761 -0.03(-0.14%)
Feb 08, 2024 20.83 21.33 20.70 21.29 150,410 +0.38(+1.82%)
Feb 07, 2024 21.28 21.47 20.82 20.91 132,840 -0.30(-1.41%)
Feb 06, 2024 21.08 21.75 21.08 21.21 231,912 +0.19(+0.90%)
Feb 05, 2024 20.43 21.05 20.36 21.02 241,226 +0.41(+1.99%)
Feb 02, 2024 20.69 20.83 20.54 20.61 89,045 -0.25(-1.20%)
Feb 01, 2024 20.68 20.86 20.55 20.86 138,021 +0.31(+1.51%)
Jan 31, 2024 20.77 20.97 20.55 20.55 191,019 -0.33(-1.58%)
Jan 30, 2024 20.76 21.10 20.76 20.88 365,905 -0.04(-0.19%)
Jan 29, 2024 20.96 21.02 20.73 20.92 159,895 -0.01(-0.05%)
Jan 26, 2024 21.11 21.20 20.64 20.93 655,484 -0.03(-0.14%)
Jan 25, 2024 21.02 21.15 20.79 20.96 113,331 +0.13(+0.62%)
Jan 24, 2024 20.75 20.93 20.63 20.83 122,309 +0.27(+1.31%)
Jan 23, 2024 20.94 21.00 20.56 20.56 115,257 -0.19(-0.92%)
Jan 22, 2024 20.46 20.77 20.46 20.75 154,864 +0.40(+1.97%)
Jan 19, 2024 20.42 20.52 20.10 20.35 102,051 +0.07(+0.35%)
Jan 18, 2024 20.30 20.36 20.14 20.28 84,125 +0.11(+0.55%)
Jan 17, 2024 20.02 20.23 19.99 20.17 100,743 +0.02(+0.10%)
Jan 16, 2024 20.28 20.41 20.03 20.15 166,265 -0.14(-0.69%)
Jan 12, 2024 20.59 20.69 20.16 20.29 166,939 -0.11(-0.54%)
Jan 11, 2024 20.08 20.42 19.97 20.40 219,831 +0.27(+1.34%)
Jan 10, 2024 19.89 20.15 19.74 20.13 165,622 +0.18(+0.90%)
Jan 09, 2024 20.27 20.27 19.92 19.95 146,527 -0.52(-2.54%)
Jan 08, 2024 20.39 20.55 20.20 20.47 152,916 +0.04(+0.20%)
Jan 05, 2024 20.76 20.98 20.41 20.43 146,563 -0.47(-2.25%)
Jan 04, 2024 21.44 21.52 20.83 20.90 196,556 -0.41(-1.92%)
Jan 03, 2024 22.05 22.43 21.30 21.31 196,082 -0.72(-3.27%)
Jan 02, 2024 21.54 22.08 21.33 22.03 285,226 +0.41(+1.90%)
Dec 29, 2023 21.90 21.96 21.59 21.62 122,990 -0.34(-1.55%)
Dec 28, 2023 21.91 22.03 21.86 21.96 94,820 -0.03(-0.14%)
Dec 27, 2023 21.90 22.11 21.80 21.99 113,747 +0.09(+0.41%)
Dec 26, 2023 21.64 21.93 21.64 21.90 85,097 +0.24(+1.11%)
Dec 22, 2023 21.60 21.79 21.52 21.66 99,620 +0.16(+0.74%)
Dec 21, 2023 21.53 21.57 21.31 21.50 102,658 +0.05(+0.23%)
Dec 20, 2023 21.50 21.95 21.35 21.45 225,764 -0.03(-0.14%)
Dec 19, 2023 21.22 21.61 21.21 21.48 165,822 +0.30(+1.42%)
Dec 18, 2023 21.20 21.53 21.07 21.18 218,524 +0.19(+0.91%)
Dec 15, 2023 21.29 21.43 20.83 20.99 2,271,321 -0.14(-0.66%)
Dec 14, 2023 21.52 21.63 20.76 21.13 374,807 -0.21(-0.98%)
Dec 13, 2023 21.11 21.36 20.64 21.34 390,201 +0.23(+1.09%)
Dec 12, 2023 21.40 21.54 21.09 21.11 193,894 -0.27(-1.26%)
Dec 11, 2023 21.30 21.55 21.19 21.38 175,539 -0.02(-0.09%)
Dec 08, 2023 21.26 21.43 21.04 21.40 128,688 +0.14(+0.66%)
Dec 07, 2023 20.97 21.26 20.76 21.26 174,523 +0.38(+1.82%)
Dec 06, 2023 21.12 21.33 20.85 20.88 198,565 -0.25(-1.18%)
Dec 05, 2023 21.45 21.45 21.00 21.13 164,989 -0.28(-1.31%)
Dec 04, 2023 20.99 21.66 20.99 21.41 204,184 +0.26(+1.23%)
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.