Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	15.83	16.18	15.83	15.94	5,972	-0.39(-2.40%)
Apr 18, 2023				16.33	30	-0.21(-1.25%)
Apr 03, 2023				16.54	16	+0.60(+3.75%)
Mar 28, 2023				15.94	57	+0.02(+0.12%)
Mar 27, 2023	15.92	15.92	15.92	15.92	113	+0.50(+3.24%)
Mar 22, 2023				15.42	19	-0.26(-1.63%)
Mar 20, 2023				15.68	113	+0.62(+4.10%)
Mar 17, 2023	15.22	15.45	14.99	15.06	814	-0.64(-4.06%)
Mar 16, 2023	15.70	15.70	15.70	15.70	326	+0.57(+3.76%)
Mar 15, 2023	15.13	15.13	15.13	15.13	131	-0.33(-2.16%)
Mar 14, 2023	15.84	16.12	15.46	15.46	1,428	-0.07(-0.47%)
Mar 13, 2023	15.53	15.53	15.53	15.53	136	-0.90(-5.49%)
Mar 10, 2023	16.44	16.44	16.44	16.44	284	-0.82(-4.75%)
Mar 08, 2023				17.26	103	+0.78(+4.76%)
Mar 01, 2023				16.47	12	+0.77(+4.94%)
Feb 28, 2023	15.70	15.70	15.70	15.70	295	-0.81(-4.90%)
Feb 23, 2023				16.50	44	+0.00(+0.00%)
Feb 22, 2023	16.50	16.50	16.50	16.50	841	+0.28(+1.75%)
Feb 17, 2023				16.22	138	+0.59(+3.78%)
Feb 16, 2023	16.55	16.55	15.25	15.63	1,833	-2.18(-12.25%)
Feb 15, 2023	17.81	17.81	17.81	17.81	239	+0.33(+1.90%)
Feb 10, 2023				17.48	25	-0.50(-2.79%)
Feb 06, 2023				17.98	34	-0.20(-1.11%)
Feb 03, 2023	16.59	18.18	16.48	18.18	2,230	+0.12(+0.65%)
Feb 02, 2023	18.07	18.07	18.07	18.07	708	+1.14(+6.75%)
Jan 26, 2023				16.93	9	-0.19(-1.08%)
Jan 24, 2023				17.11	30	+0.12(+0.69%)
Jan 23, 2023	16.99	16.99	16.99	16.99	635	+0.24(+1.46%)
Jan 17, 2023				16.75	6	+0.36(+2.21%)
Jan 11, 2023				16.39	11	-0.26(-1.58%)
Jan 04, 2023				16.65	22	-0.21(-1.22%)
Dec 29, 2022				16.86	30	+0.26(+1.57%)
Dec 28, 2022	16.60	16.60	16.60	16.60	312	+0.11(+0.67%)
Dec 27, 2022	16.49	16.49	16.49	16.49	145	+0.41(+2.57%)
Dec 22, 2022				16.07	12	-0.35(-2.10%)
Dec 21, 2022	16.39	16.94	16.39	16.42	1,035	+0.16(+0.96%)
Dec 16, 2022				16.26	13	+0.88(+5.71%)
Dec 09, 2022				15.38	20	+0.29(+1.94%)
Dec 08, 2022	15.23	15.23	15.09	15.09	571	-1.41(-8.53%)
Dec 02, 2022				16.50	30	-0.99(-5.64%)
Dec 01, 2022	17.44	17.48	17.44	17.48	892	+1.42(+8.81%)
Nov 30, 2022	16.07	16.07	16.07	16.07	157	-0.39(-2.35%)
Nov 21, 2022				16.45	52	-0.32(-1.88%)
Nov 17, 2022				16.77	29	+0.04(+0.26%)
Nov 16, 2022	16.63	16.72	16.63	16.72	754	+0.10(+0.61%)
Nov 14, 2022				16.62	13	-0.93(-5.32%)
Nov 11, 2022	18.12	18.12	17.27	17.56	1,683	-0.45(-2.51%)
Nov 10, 2022	16.13	18.08	16.13	18.01	3,066	+2.26(+14.32%)
Nov 09, 2022	15.75	15.75	15.75	15.75	263	-0.19(-1.22%)
Nov 08, 2022	15.89	16.13	15.89	15.95	796	+0.50(+3.21%)
Nov 07, 2022	15.42	15.45	15.42	15.45	748	+0.00(+0.00%)
Nov 04, 2022	15.26	15.45	15.05	15.45	11,311	-0.88(-5.36%)
Nov 02, 2022				16.32	327	+0.48(+3.01%)
Oct 31, 2022				15.85	19	+0.24(+1.56%)
Oct 28, 2022	15.56	15.61	15.56	15.61	1,616	+0.05(+0.34%)
Oct 27, 2022	15.55	15.55	15.55	15.55	170	+0.45(+2.96%)
Oct 25, 2022				15.10	14	+0.42(+2.88%)
Oct 24, 2022	15.12	16.37	14.68	14.68	1,847	-0.25(-1.69%)
Oct 21, 2022	14.93	14.93	14.93	14.93	178	+0.33(+2.26%)
Oct 20, 2022	14.60	14.60	14.60	14.60	478	+0.56(+4.02%)
Oct 06, 2022				14.04	346	+0.14(+0.98%)
Oct 05, 2022	13.90	13.90	13.90	13.90	1,550	-0.39(-2.72%)
Oct 04, 2022	14.19	14.29	14.19	14.29	584	+0.64(+4.70%)
Oct 03, 2022	13.66	13.66	13.65	13.65	321	+0.37(+2.78%)
Sep 30, 2022	13.34	13.66	13.26	13.28	2,022	-0.45(-3.25%)
Sep 28, 2022				13.73	11	+0.03(+0.21%)
Sep 22, 2022				13.70	118	-1.00(-6.81%)
Sep 20, 2022				14.70	10	-0.41(-2.70%)
Sep 19, 2022	14.77	15.34	14.51	15.11	2,694	+0.53(+3.60%)
Sep 14, 2022				14.58	215	-0.19(-1.32%)
Sep 13, 2022	15.00	15.00	14.78	14.78	670	-0.38(-2.50%)
Sep 12, 2022	14.65	15.17	14.65	15.16	1,477	+0.10(+0.65%)
Sep 09, 2022	15.34	15.34	15.06	15.06	727	-0.02(-0.13%)
Sep 07, 2022				15.08	170	-1.36(-8.28%)
Aug 31, 2022				16.44	418	+0.16(+0.96%)
Aug 30, 2022	16.29	16.29	16.29	16.29	229	-0.24(-1.47%)
Aug 26, 2022				16.53	465	-0.05(-0.29%)
Aug 24, 2022				16.58	41	-0.44(-2.57%)
Aug 23, 2022	17.21	17.21	17.02	17.02	364	-0.83(-4.66%)
Aug 22, 2022	17.78	17.88	17.63	17.85	2,392	+0.38(+2.16%)
Aug 19, 2022	17.72	17.72	17.34	17.47	863	-0.39(-2.17%)
Aug 18, 2022	18.01	18.01	17.86	17.86	285	+0.29(+1.65%)
Aug 17, 2022	17.72	17.72	17.43	17.57	6,086	-0.12(-0.66%)
Aug 16, 2022	17.60	18.38	17.60	17.68	3,332	-0.72(-3.90%)
Aug 15, 2022	16.49	18.68	16.49	18.40	10,494	-0.29(-1.57%)
Aug 12, 2022	19.91	19.91	17.40	18.69	13,355	-2.06(-9.93%)
Aug 11, 2022	20.79	20.79	20.75	20.75	300	-1.01(-4.62%)
Aug 10, 2022	21.30	21.79	21.21	21.76	5,415	+0.96(+4.61%)
Aug 09, 2022	21.09	21.23	20.80	20.80	2,072	-1.22(-5.54%)
Aug 08, 2022	21.50	22.02	21.43	22.02	3,227	+1.28(+6.15%)
Aug 05, 2022	20.74	20.74	20.74	20.74	524	-0.23(-1.10%)
Aug 04, 2022	21.14	21.34	20.97	20.97	1,014	+0.03(+0.14%)
Aug 03, 2022	21.01	21.01	20.84	20.95	4,542	-0.15(-0.69%)
Aug 02, 2022	21.18	21.72	20.82	21.09	7,199	-0.31(-1.45%)
Aug 01, 2022	20.70	25.80	20.70	21.40	80,614	+1.07(+5.24%)
Jul 26, 2022				20.34	38	+0.20(+1.01%)
Jul 22, 2022				20.13	4	-0.45(-2.16%)
Jul 20, 2022				20.58	75	+0.48(+2.41%)
Jul 18, 2022				20.09	62	+0.90(+4.69%)
Jul 15, 2022	19.19	19.19	19.19	19.19	124	+0.35(+1.85%)
Jul 14, 2022	18.84	18.84	18.84	18.84	123	-0.32(-1.67%)
Jul 13, 2022	18.54	19.42	18.54	19.16	10,637	+0.48(+2.59%)
Jul 12, 2022	18.86	18.86	18.68	18.68	532	+0.25(+1.37%)
Jun 24, 2022				18.43	6	+1.90(+11.48%)
Jun 23, 2022	16.53	16.53	16.53	16.53	266	-1.72(-9.44%)
Jun 22, 2022	18.25	18.25	18.25	18.25	125	+0.39(+2.17%)
Jun 21, 2022	17.45	17.87	17.45	17.87	1,087	+0.99(+5.88%)
Jun 17, 2022	16.47	16.87	16.47	16.87	686	+0.36(+2.20%)
Jun 16, 2022	16.90	16.90	16.51	16.51	502	-2.44(-12.88%)
Jun 07, 2022				18.95	18	+0.00(+0.00%)
Jun 01, 2022				18.95	200	+0.12(+0.62%)
May 31, 2022	18.75	18.83	18.75	18.83	219	+0.87(+4.82%)
May 10, 2022				17.97	52	-0.55(-2.98%)
May 09, 2022	18.52	18.52	18.52	18.52	890	+0.37(+2.03%)
May 05, 2022				18.15	11	-1.01(-5.28%)

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.

Plymouth, IN (46563)

Today

Tonight

Kelly Services Inc Cl B (NQ: KELYB )

Historical Prices

Sections

Services