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 28, 2022 19.36 73 -1.00(-4.89%)
Apr 26, 2022 20.35 123 -0.12(-0.56%)
Apr 21, 2022 20.47 43 -0.02(-0.09%)
Apr 13, 2022 20.49 130 +0.43(+2.17%)
Apr 11, 2022 20.05 33 -0.36(-1.75%)
Apr 08, 2022 20.26 20.81 20.26 20.41 1,527 +0.34(+1.68%)
Apr 06, 2022 20.07 46 -1.27(-5.97%)
Mar 30, 2022 21.35 166 +0.41(+1.94%)
Mar 28, 2022 20.94 65 -0.58(-2.69%)
Mar 22, 2022 21.52 70 +0.21(+1.00%)
Mar 18, 2022 21.31 26 +0.88(+4.30%)
Mar 16, 2022 20.43 125 -0.03(-0.14%)
Mar 15, 2022 20.46 20.46 20.46 20.46 188 +0.36(+1.78%)
Mar 14, 2022 19.89 20.10 19.89 20.10 517 +1.08(+5.65%)
Mar 08, 2022 19.03 64 +0.01(+0.03%)
Mar 07, 2022 19.17 19.17 19.02 19.02 652 -1.29(-6.37%)
Mar 03, 2022 20.31 43 -0.09(-0.45%)
Mar 02, 2022 20.23 20.40 20.23 20.40 230 -0.46(-2.20%)
Feb 28, 2022 20.86 108 -0.17(-0.83%)
Feb 25, 2022 20.85 21.04 20.85 21.04 551 +0.32(+1.54%)
Feb 23, 2022 20.72 194 -0.47(-2.23%)
Feb 22, 2022 20.58 21.27 20.58 21.19 1,704 +0.24(+1.15%)
Feb 17, 2022 20.95 0 -0.23(-1.08%)
Feb 16, 2022 20.78 21.18 20.78 21.18 2,929 +0.15(+0.73%)
Feb 15, 2022 20.16 21.03 19.26 21.03 4,616 +0.81(+4.00%)
Feb 14, 2022 18.89 20.45 18.29 20.22 12,577 +2.67(+15.20%)
Feb 11, 2022 17.55 17.55 17.55 17.55 254 +0.59(+3.46%)
Feb 09, 2022 16.96 94 +0.61(+3.71%)
Jan 31, 2022 16.36 1 -0.01(-0.06%)
Jan 21, 2022 16.37 16 -0.38(-2.24%)
Jan 20, 2022 16.74 16.74 16.74 16.74 298 -1.04(-5.85%)
Jan 13, 2022 17.78 19 +0.36(+2.04%)
Jan 11, 2022 17.43 33 +0.24(+1.40%)
Jan 10, 2022 17.19 17.19 17.19 17.19 504 -0.18(-1.05%)
Jan 07, 2022 17.32 17.37 17.32 17.37 786 -0.27(-1.53%)
Jan 05, 2022 17.64 17.64 17.64 43 +0.47(+2.75%)
Jan 03, 2022 17.16 17.16 17.16 135 +0.80(+4.88%)
Dec 31, 2021 16.37 16.37 16.37 16.37 272 -0.88(-5.08%)
Dec 30, 2021 17.24 17.24 17.24 17.24 660 +0.80(+4.86%)
Dec 21, 2021 16.44 16.44 16.44 316 -0.03(-0.17%)
Dec 20, 2021 16.47 16.47 16.47 16.47 484 -0.47(-2.78%)
Dec 15, 2021 16.94 16.94 16.94 11 +0.10(+0.57%)
Dec 08, 2021 16.85 16.85 16.85 114 +0.23(+1.39%)
Dec 06, 2021 16.62 16.62 16.62 319 +0.48(+2.98%)
Dec 03, 2021 16.14 16.14 16.14 16.14 542 +0.12(+0.72%)
Dec 02, 2021 16.01 16.02 16.01 16.02 559 -0.38(-2.29%)
Dec 01, 2021 16.41 16.41 16.40 16.40 507 -0.46(-2.74%)
Nov 29, 2021 16.86 16.86 16.86 216 -0.56(-3.23%)
Nov 18, 2021 17.42 17.42 17.42 296 +0.14(+0.81%)
Nov 17, 2021 17.34 17.34 17.28 17.28 584 -0.73(-4.05%)
Nov 15, 2021 18.01 18.01 18.01 291 -0.13(-0.74%)
Nov 12, 2021 18.15 18.15 18.15 18.15 407 -0.59(-3.13%)
Nov 11, 2021 18.72 18.73 18.64 18.73 2,011 -1.59(-7.83%)
Nov 09, 2021 20.32 20.32 20.32 20.32 372 +0.26(+1.28%)
Nov 08, 2021 20.11 20.42 20.07 20.07 1,612 +0.48(+2.45%)
Nov 05, 2021 19.59 19.59 19.56 19.59 2,115 +0.40(+2.08%)
Nov 03, 2021 19.19 19.19 19.19 38 +0.95(+5.18%)
Nov 01, 2021 18.24 18.24 18.24 137 +0.48(+2.71%)
Oct 29, 2021 17.82 17.82 17.76 17.76 420 -0.16(-0.87%)
Oct 28, 2021 17.92 17.92 17.92 17.92 1,200 -0.37(-2.05%)
Oct 27, 2021 18.29 18.29 18.29 18.29 221 -0.19(-1.04%)
Oct 22, 2021 18.48 18.48 18.48 127 +0.13(+0.73%)
Oct 20, 2021 18.35 18.35 18.35 59 -0.40(-2.15%)
Oct 19, 2021 18.71 18.76 18.71 18.75 1,175 -0.10(-0.51%)
Oct 18, 2021 18.85 18.85 18.81 18.85 2,414 -0.31(-1.60%)
Oct 15, 2021 18.09 19.15 18.09 19.15 696 +0.42(+2.26%)
Oct 13, 2021 18.73 18.73 18.73 72 -0.43(-2.27%)
Oct 12, 2021 19.17 19.17 19.17 19.17 365 -0.03(-0.13%)
Oct 11, 2021 18.89 19.19 18.81 19.19 1,961 +0.23(+1.22%)
Oct 08, 2021 18.82 18.96 18.82 18.96 1,031 +0.38(+2.07%)
Oct 07, 2021 18.58 18.58 18.58 18.58 119 +0.28(+1.52%)
Oct 06, 2021 18.31 18.31 18.30 18.30 1,194 -0.43(-2.31%)
Oct 05, 2021 18.35 18.77 18.29 18.73 4,864 -0.19(-0.99%)
Sep 29, 2021 18.92 18.92 18.92 56 -0.34(-1.77%)
Sep 27, 2021 19.26 19.26 19.26 53 +0.89(+4.86%)
Sep 24, 2021 18.37 18.37 18.37 18.37 612 -0.12(-0.62%)
Sep 23, 2021 18.48 18.48 18.48 18.48 312 +0.36(+1.96%)
Sep 22, 2021 18.13 18.13 18.13 18.13 404 -0.41(-2.23%)
Sep 20, 2021 18.54 18.54 18.54 237 -0.47(-2.47%)
Sep 17, 2021 19.01 19.01 19.01 19.01 358 -0.60(-3.04%)
Sep 16, 2021 19.64 19.64 18.32 19.61 1,731 +0.15(+0.79%)
Sep 15, 2021 19.19 19.72 19.19 19.45 2,986 -0.11(-0.59%)
Sep 13, 2021 19.57 19.57 19.57 186 +0.70(+3.72%)
Sep 10, 2021 18.72 18.96 18.61 18.87 3,899 +0.04(+0.20%)
Sep 09, 2021 18.88 18.88 18.78 18.83 2,257 +0.25(+1.34%)
Sep 08, 2021 18.47 18.58 18.47 18.58 2,560 -0.26(-1.36%)
Sep 07, 2021 18.52 18.83 18.52 18.83 942 -0.37(-1.92%)
Sep 03, 2021 19.17 19.20 19.17 19.20 506 +0.00(+0.00%)
Sep 02, 2021 19.20 19.20 19.20 19.20 1,162 -0.42(-2.15%)
Sep 01, 2021 19.20 19.62 19.20 19.62 1,907 +0.04(+0.20%)
Aug 31, 2021 19.55 19.59 19.55 19.59 1,125 +0.29(+1.49%)
Aug 30, 2021 19.67 19.68 19.30 19.30 1,947 -0.48(-2.41%)
Aug 27, 2021 18.71 19.77 17.23 19.77 2,134 +0.25(+1.26%)
Aug 26, 2021 19.40 19.78 19.26 19.53 6,555 -0.96(-4.69%)
Aug 23, 2021 20.49 20.49 20.49 422 +1.04(+5.37%)
Aug 20, 2021 19.44 19.44 19.44 19.44 797 -0.63(-3.14%)
Aug 17, 2021 20.08 20.08 20.08 54 -0.79(-3.79%)
Aug 16, 2021 20.77 20.87 20.76 20.87 727 -1.21(-5.49%)
Aug 13, 2021 22.08 22.08 22.08 22.08 294 -0.66(-2.91%)
Aug 12, 2021 23.66 23.66 22.74 22.74 1,143 +0.36(+1.63%)
Aug 10, 2021 22.38 22.38 22.38 277 +0.88(+4.10%)
Aug 09, 2021 21.49 21.49 21.49 21.49 447 -0.45(-2.05%)
Aug 06, 2021 21.94 21.94 21.94 21.94 549 +1.05(+5.04%)
Aug 04, 2021 20.89 20.89 20.89 301 -0.48(-2.24%)
Aug 03, 2021 21.37 21.37 21.37 21.37 299 -1.45(-6.34%)
Aug 02, 2021 21.08 22.82 21.08 22.82 3,160 +1.49(+7.01%)
Jul 29, 2021 21.32 21.32 21.32 50 +0.19(+0.89%)
Jul 28, 2021 21.13 21.13 21.13 21.13 255 +0.23(+1.12%)
Jul 27, 2021 20.90 20.90 20.90 20.90 263 -0.13(-0.60%)
Jul 23, 2021 21.02 21.02 21.02 120 +0.25(+1.20%)
Jul 22, 2021 20.78 20.78 20.78 20.78 376 +0.43(+2.12%)
Jul 21, 2021 20.34 20.34 20.34 20.34 272 +0.41(+2.07%)
Jul 19, 2021 19.93 19.93 19.93 50 -0.83(-4.01%)
Jul 16, 2021 20.77 20.77 20.77 20.77 423 -0.79(-3.64%)
Jul 08, 2021 21.55 21.55 21.55 111 -0.26(-1.19%)
Jul 07, 2021 21.85 21.85 21.81 21.81 479 +0.02(+0.09%)
Jul 06, 2021 22.61 22.61 21.79 21.79 856 -0.85(-3.76%)
Jul 02, 2021 23.05 23.09 22.64 22.64 2,587 -0.35(-1.54%)
Jun 30, 2021 23.00 23.00 23.00 247 -0.28(-1.19%)
Jun 28, 2021 23.28 23.28 23.28 114 -1.16(-4.74%)
Jun 25, 2021 23.95 24.43 23.95 24.43 2,826 +0.59(+2.49%)
Jun 24, 2021 23.48 23.84 23.48 23.84 2,217 +0.36(+1.55%)
Jun 23, 2021 23.70 23.75 23.48 23.48 3,147 -0.12(-0.52%)
Jun 22, 2021 23.60 23.60 23.60 23.60 771 -0.01(-0.05%)
Jun 21, 2021 23.61 23.61 23.61 23.61 1,476 +0.81(+3.57%)
Jun 18, 2021 23.24 23.24 22.80 22.80 1,043 -0.73(-3.09%)
Jun 17, 2021 23.52 23.52 23.52 23.52 1,144 -0.32(-1.33%)
Jun 16, 2021 23.85 23.85 23.84 23.84 781 +0.09(+0.36%)
Jun 15, 2021 23.75 23.75 23.75 23.75 330 -0.42(-1.76%)
Jun 10, 2021 24.18 24.18 24.18 607 -0.43(-1.74%)
Jun 09, 2021 24.61 24.61 24.61 24.61 465 +0.01(+0.04%)
Jun 08, 2021 24.43 24.60 24.43 24.60 1,954 +0.13(+0.52%)
Jun 07, 2021 24.14 24.47 24.04 24.47 1,671 +0.38(+1.58%)
Jun 04, 2021 24.25 24.25 24.09 24.09 924 -0.52(-2.10%)
Jun 03, 2021 24.07 24.61 24.04 24.61 1,499 +0.57(+2.35%)
Jun 02, 2021 24.20 24.47 24.04 24.04 1,245 -0.27(-1.10%)
Jun 01, 2021 24.90 24.90 24.31 24.31 1,119 -0.49(-1.99%)
May 28, 2021 24.70 24.80 24.29 24.80 1,934 +0.10(+0.40%)
May 27, 2021 24.41 24.70 24.39 24.70 1,242 +0.67(+2.80%)
May 26, 2021 23.99 24.03 23.99 24.03 1,114 -0.01(-0.04%)
May 25, 2021 24.30 24.30 24.04 24.04 3,239 -0.34(-1.38%)
May 24, 2021 24.38 24.38 24.38 24.38 1,307 +0.62(+2.62%)
May 21, 2021 24.03 24.03 23.75 23.75 2,055 +0.25(+1.06%)
May 20, 2021 24.03 24.03 23.51 23.51 1,861 -0.53(-2.19%)
May 19, 2021 24.28 24.30 24.03 24.03 2,062 -0.35(-1.42%)
May 17, 2021 24.38 24.38 24.38 694 +0.25(+1.04%)
May 14, 2021 24.15 24.15 24.13 24.13 1,515 +0.16(+0.68%)
May 13, 2021 21.22 24.14 21.22 23.97 5,545 +0.02(+0.08%)
May 12, 2021 24.86 24.86 23.95 23.95 4,691 -0.65(-2.65%)
May 11, 2021 25.24 25.24 24.17 24.60 16,799 -1.17(-4.53%)
May 10, 2021 25.01 26.01 25.01 25.77 3,348 +0.60(+2.40%)
May 07, 2021 24.92 25.88 24.92 25.16 4,303 -0.36(-1.43%)
May 06, 2021 26.07 26.07 25.00 25.53 3,792 -0.42(-1.62%)
May 05, 2021 25.86 25.95 25.16 25.95 5,812 +0.56(+2.19%)
May 04, 2021 23.90 25.39 23.90 25.39 12,659 +0.75(+3.03%)
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.