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

Kelly Services Inc Cl B (NQ: KELYB )

22.78 UNCHANGED
Last Price Updated: 3:30 PM EDT, May 20, 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 (%)
Apr 21, 2009 8.575 8.575 8.575 8.575 0 -2.14(-20.00%)
Mar 02, 2009 10.72 10.72 10.72 10.72 116 -0.03(-0.28%)
Feb 25, 2009 10.75 10.75 10.75 10.75 0 -0.40(-3.58%)
Feb 17, 2009 11.15 11.15 11.15 11.15 699 -1.20(-9.72%)
Feb 13, 2009 11.15 12.35 11.15 12.35 349 -0.08(-0.62%)
Feb 06, 2009 12.42 12.42 12.42 12.42 0 +0.39(+3.21%)
Feb 05, 2009 11.40 12.40 10.80 12.04 583 +3.82(+46.55%)
Feb 04, 2009 8.575 8.575 7.897 8.215 816 -3.19(-27.97%)
Jan 21, 2009 11.40 11.40 11.40 11.40 116 +0.00(+0.00%)
Jan 16, 2009 11.40 11.40 11.40 11.40 116 -0.51(-4.32%)
Jan 14, 2009 11.92 11.92 11.92 11.92 116 -0.34(-2.80%)
Jan 12, 2009 12.26 12.26 12.26 12.26 233 -0.17(-1.38%)
Jan 08, 2009 12.43 12.43 12.43 12.43 116 +0.60(+5.07%)
Jan 06, 2009 11.83 11.83 11.83 11.83 116 +0.60(+5.34%)
Dec 29, 2008 11.23 11.23 11.23 11.23 0 -0.60(-5.07%)
Dec 24, 2008 11.83 11.83 11.83 11.83 0 +0.60(+5.34%)
Dec 22, 2008 11.83 11.23 11.23 11.23 233 +0.94(+9.17%)
Dec 15, 2008 10.29 10.29 10.29 10.29 116 +0.00(+0.00%)
Dec 11, 2008 10.29 10.29 10.29 10.29 116 +0.26(+2.56%)
Dec 09, 2008 10.03 10.03 10.03 10.03 116 +0.60(+6.36%)
Dec 04, 2008 9.424 9.432 9.432 9.432 233 +0.00(+0.00%)
Nov 20, 2008 9.432 9.432 9.432 9.432 0 -1.63(-14.73%)
Nov 14, 2008 12.18 11.06 11.06 11.06 233 -0.34(-3.01%)
Nov 12, 2008 12.09 11.40 11.40 11.40 349 -1.37(-10.74%)
Nov 07, 2008 14.23 12.78 12.78 12.78 466 -3.04(-19.24%)
Nov 06, 2008 16.08 16.08 15.82 15.82 291 +3.82(+31.79%)
Nov 03, 2008 12.00 12.00 12.00 12.00 116 +0.60(+5.26%)
Oct 28, 2008 12.69 11.40 11.40 11.40 349 -0.17(-1.48%)
Oct 27, 2008 11.58 11.58 11.58 11.58 0 +0.00(+0.00%)
Oct 24, 2008 12.95 12.95 11.58 11.58 349 -0.60(-4.93%)
Oct 23, 2008 12.18 12.18 12.18 12.18 0 +0.00(+0.00%)
Oct 22, 2008 12.18 12.18 12.18 12.18 233 -0.69(-5.33%)
Oct 20, 2008 12.86 12.86 12.86 12.86 0 +0.00(+0.00%)
Oct 17, 2008 12.78 12.86 12.78 12.86 233 -0.09(-0.66%)
Oct 16, 2008 12.95 12.95 12.95 12.95 0 +0.00(+0.00%)
Oct 15, 2008 14.58 14.58 12.95 12.95 466 -1.71(-11.70%)
Oct 14, 2008 19.65 19.65 14.66 14.66 466 +0.94(+6.87%)
Oct 13, 2008 13.72 13.72 13.72 13.72 116 +1.03(+8.11%)
Oct 10, 2008 12.69 12.69 12.69 12.69 116 -0.17(-1.33%)
Oct 09, 2008 13.00 13.00 12.86 12.86 1,516 -1.03(-7.41%)
Oct 08, 2008 13.89 13.89 13.89 13.89 116 -0.80(-5.43%)
Oct 06, 2008 14.69 14.69 14.69 14.69 0 -0.51(-3.38%)
Oct 02, 2008 19.59 15.20 15.20 15.20 5,831 -1.09(-6.68%)
Oct 01, 2008 16.29 16.29 16.29 16.29 116 +0.99(+6.44%)
Sep 25, 2008 15.31 15.31 15.31 15.31 2,332 -0.81(-5.05%)
Sep 22, 2008 16.83 16.12 16.12 16.12 2,332 +1.31(+8.86%)
Aug 13, 2008 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Aug 12, 2008 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Aug 11, 2008 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Aug 08, 2008 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Aug 07, 2008 14.81 14.81 14.81 14.81 116 +0.23(+1.59%)
Aug 06, 2008 14.58 14.58 14.58 14.58 116 -2.57(-15.00%)
Aug 05, 2008 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Aug 04, 2008 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Aug 01, 2008 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Jul 31, 2008 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Jul 30, 2008 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Jul 29, 2008 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Jul 28, 2008 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Jul 25, 2008 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Jul 24, 2008 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Jul 23, 2008 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Jul 22, 2008 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Jul 21, 2008 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Jul 18, 2008 17.15 17.15 17.15 17.15 116 +0.09(+0.55%)
Jul 17, 2008 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
Jul 16, 2008 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
Jul 15, 2008 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
Jul 14, 2008 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
Jul 11, 2008 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
Jul 10, 2008 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
Jul 09, 2008 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
Jul 08, 2008 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
Jul 07, 2008 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
Jul 04, 2008 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
Jul 03, 2008 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
Jul 02, 2008 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
Jul 01, 2008 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
Jun 30, 2008 17.15 17.15 17.05 17.05 583 -0.95(-5.29%)
Jun 27, 2008 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Jun 26, 2008 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Jun 25, 2008 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Jun 24, 2008 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Jun 23, 2008 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Jun 20, 2008 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Jun 19, 2008 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Jun 18, 2008 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Jun 17, 2008 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Jun 16, 2008 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Jun 13, 2008 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Jun 12, 2008 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Jun 11, 2008 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Jun 10, 2008 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Jun 09, 2008 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Jun 06, 2008 18.01 18.01 18.01 18.01 1,049 +0.81(+4.74%)
Jun 05, 2008 17.19 17.19 17.19 17.19 0 +0.00(+0.00%)
Jun 04, 2008 17.19 17.19 17.19 17.19 0 +0.00(+0.00%)
Jun 03, 2008 17.19 17.19 17.19 17.19 0 +0.00(+0.00%)
Jun 02, 2008 17.19 17.19 17.19 17.19 0 +0.00(+0.00%)
May 30, 2008 17.19 17.19 17.19 17.19 205 -0.39(-2.20%)
May 29, 2008 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
May 28, 2008 17.58 17.58 17.58 17.58 1,865 +0.00(+0.00%)
May 27, 2008 17.58 17.58 17.58 17.58 2,682 -1.28(-6.78%)
May 26, 2008 18.86 18.86 18.86 18.86 0 +0.00(+0.00%)
May 23, 2008 18.86 18.86 18.86 18.86 0 +0.00(+0.00%)
May 22, 2008 18.86 18.86 18.86 18.86 0 +0.00(+0.00%)
May 21, 2008 18.86 18.86 18.86 18.86 0 +0.00(+0.00%)
May 20, 2008 18.86 18.86 18.86 18.86 0 +0.00(+0.00%)
May 19, 2008 18.86 18.86 18.86 18.86 0 +0.00(+0.00%)
May 16, 2008 18.86 18.86 18.86 18.86 0 +0.00(+0.00%)
May 15, 2008 18.86 18.86 18.86 18.86 0 +0.00(+0.00%)
May 14, 2008 18.86 18.86 18.86 18.86 116 +0.03(+0.18%)
May 13, 2008 18.82 18.82 18.82 18.82 0 +0.00(+0.00%)
May 12, 2008 18.82 18.82 18.82 18.82 0 +0.00(+0.00%)
May 09, 2008 18.82 18.82 18.82 18.82 0 +0.00(+0.00%)
May 08, 2008 18.82 18.82 18.82 18.82 0 +0.00(+0.00%)
May 07, 2008 18.87 18.87 18.82 18.82 349 -0.04(-0.23%)
May 06, 2008 18.86 18.86 18.86 18.86 0 +0.00(+0.00%)
May 05, 2008 18.86 18.86 18.86 18.86 0 +0.00(+0.00%)
May 02, 2008 18.86 18.86 18.86 18.86 0 +0.00(+0.00%)
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.