Skip to main content

Kelly Services Inc Cl B (NQ: KELYB )

22.78 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 26.55 26.57 25.60 25.60 466 +0.04(+0.17%)
Apr 29, 2004 25.69 25.69 25.56 25.56 233 -0.14(-0.53%)
Apr 28, 2004 26.57 26.57 25.70 25.70 349 -1.48(-5.46%)
Apr 27, 2004 27.18 27.18 27.18 27.18 0 +0.00(+0.00%)
Apr 26, 2004 27.18 27.18 27.18 27.18 0 +0.00(+0.00%)
Apr 23, 2004 27.30 28.07 27.18 27.18 816 +1.00(+3.83%)
Apr 22, 2004 26.18 26.18 26.18 26.18 0 +0.00(+0.00%)
Apr 21, 2004 25.97 26.18 25.97 26.18 233 +0.15(+0.56%)
Apr 20, 2004 26.58 26.58 26.03 26.03 233 -0.07(-0.26%)
Apr 19, 2004 26.10 26.10 26.10 26.10 116 -0.12(-0.46%)
Apr 16, 2004 25.68 26.22 25.66 26.22 816 +1.00(+3.98%)
Apr 15, 2004 25.98 25.98 25.22 25.22 349 -0.47(-1.84%)
Apr 14, 2004 25.88 26.15 25.69 25.69 349 -0.01(-0.03%)
Apr 13, 2004 26.09 26.09 25.70 25.70 233 -0.75(-2.82%)
Apr 12, 2004 26.44 26.44 26.44 26.44 0 +0.00(+0.00%)
Apr 08, 2004 26.44 26.44 26.44 26.44 233 +0.85(+3.32%)
Apr 07, 2004 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
Apr 06, 2004 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
Apr 05, 2004 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
Apr 02, 2004 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
Apr 01, 2004 25.54 25.60 25.54 25.60 349 +0.89(+3.61%)
Mar 31, 2004 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
Mar 30, 2004 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
Mar 29, 2004 25.03 25.03 24.70 24.70 233 -0.25(-1.00%)
Mar 26, 2004 24.95 24.95 24.95 24.95 699 +1.59(+6.79%)
Mar 25, 2004 23.37 23.37 23.37 23.37 0 +0.00(+0.00%)
Mar 24, 2004 23.37 23.37 23.37 23.37 0 +0.00(+0.00%)
Mar 23, 2004 23.37 23.37 23.37 23.37 2,798 -0.09(-0.37%)
Mar 22, 2004 24.22 24.22 23.45 23.45 1,166 -0.69(-2.85%)
Mar 19, 2004 24.14 24.14 24.14 24.14 0 +0.00(+0.00%)
Mar 18, 2004 24.14 24.14 24.14 24.14 0 +0.00(+0.00%)
Mar 17, 2004 24.14 24.14 24.14 24.14 0 +0.00(+0.00%)
Mar 16, 2004 24.14 24.14 24.14 24.14 0 +0.00(+0.00%)
Mar 15, 2004 24.14 24.14 24.14 24.14 116 -0.08(-0.35%)
Mar 12, 2004 24.22 24.22 24.22 24.22 0 +0.00(+0.00%)
Mar 11, 2004 24.22 24.22 24.22 24.22 0 +0.00(+0.00%)
Mar 10, 2004 24.22 24.22 24.22 24.22 0 +0.00(+0.00%)
Mar 09, 2004 24.96 24.96 24.22 24.22 932 -1.51(-5.86%)
Mar 08, 2004 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Mar 05, 2004 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Mar 04, 2004 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Mar 03, 2004 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Mar 02, 2004 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Mar 01, 2004 25.73 25.73 25.73 25.73 116 +0.57(+2.25%)
Feb 27, 2004 25.17 25.17 25.17 25.17 0 +0.00(+0.00%)
Feb 26, 2004 25.17 25.17 25.17 25.17 116 +0.22(+0.89%)
Feb 25, 2004 24.94 24.94 24.94 24.94 116 +0.05(+0.21%)
Feb 24, 2004 24.95 24.95 24.87 24.89 466 -0.49(-1.93%)
Feb 23, 2004 25.38 25.38 25.38 25.38 0 +0.00(+0.00%)
Feb 20, 2004 25.38 25.38 25.38 25.38 116 -0.33(-1.27%)
Feb 19, 2004 25.71 25.71 25.71 25.71 116 -0.31(-1.19%)
Feb 18, 2004 26.02 26.02 26.02 26.02 0 +0.00(+0.00%)
Feb 17, 2004 26.02 26.02 26.02 26.02 116 +1.14(+4.58%)
Feb 13, 2004 24.88 24.88 24.88 24.88 0 +0.00(+0.00%)
Feb 12, 2004 24.88 24.88 24.88 24.88 0 +0.00(+0.00%)
Feb 11, 2004 24.88 24.88 24.88 24.88 0 +0.00(+0.00%)
Feb 10, 2004 24.88 24.88 24.88 24.88 0 +0.00(+0.00%)
Feb 09, 2004 24.88 24.88 24.88 24.88 0 +0.00(+0.00%)
Feb 06, 2004 24.88 24.88 24.88 24.88 0 +0.00(+0.00%)
Feb 05, 2004 24.88 24.88 24.88 24.88 0 +0.00(+0.00%)
Feb 04, 2004 25.00 25.00 24.88 24.88 233 -0.39(-1.53%)
Feb 03, 2004 25.26 25.26 25.26 25.26 0 +0.00(+0.00%)
Feb 02, 2004 25.54 25.54 25.26 25.26 233 -0.61(-2.35%)
Jan 30, 2004 25.87 25.87 25.87 25.87 0 +0.00(+0.00%)
Jan 29, 2004 25.87 25.87 25.87 25.87 0 +0.00(+0.00%)
Jan 28, 2004 25.87 25.87 25.87 25.87 0 +0.00(+0.00%)
Jan 27, 2004 25.87 25.87 25.87 25.87 116 -0.21(-0.79%)
Jan 26, 2004 26.08 26.08 26.08 26.08 0 +0.00(+0.00%)
Jan 23, 2004 26.08 26.08 26.08 26.08 0 +0.00(+0.00%)
Jan 22, 2004 26.08 26.08 26.08 26.08 0 +0.00(+0.00%)
Jan 21, 2004 26.08 26.08 26.08 26.08 0 +0.00(+0.00%)
Jan 20, 2004 25.72 26.08 24.87 26.08 583 +0.27(+1.03%)
Jan 16, 2004 25.81 25.81 25.81 25.81 0 +0.00(+0.00%)
Jan 15, 2004 25.81 25.81 25.81 25.81 527 -1.20(-4.44%)
Jan 14, 2004 26.37 27.01 26.37 27.01 699 +1.35(+5.25%)
Jan 13, 2004 25.66 25.66 25.66 25.66 116 +0.54(+2.15%)
Jan 12, 2004 25.12 25.12 25.12 25.12 0 +0.00(+0.00%)
Jan 09, 2004 25.12 25.12 25.12 25.12 0 +0.00(+0.00%)
Jan 08, 2004 25.12 25.12 25.12 25.12 0 +0.00(+0.00%)
Jan 07, 2004 25.12 25.12 25.12 25.12 583 -1.20(-4.56%)
Jan 06, 2004 24.87 26.32 24.87 26.32 1,049 +1.24(+4.96%)
Dec 31, 2003 25.08 25.08 25.08 25.08 0 +0.00(+0.00%)
Dec 30, 2003 25.08 25.08 25.08 25.08 116 +1.41(+5.98%)
Dec 29, 2003 24.44 25.00 23.67 23.67 699 -0.27(-1.15%)
Dec 26, 2003 23.91 23.94 23.91 23.94 233 +0.75(+3.21%)
Dec 24, 2003 23.20 23.20 23.20 23.20 454 -0.64(-2.69%)
Dec 23, 2003 24.15 24.15 23.83 23.84 1,282 -1.57(-6.18%)
Dec 22, 2003 25.41 25.41 25.41 25.41 0 +0.00(+0.00%)
Dec 19, 2003 25.41 25.41 25.41 25.41 0 +0.00(+0.00%)
Dec 18, 2003 25.41 25.41 25.41 25.41 0 +0.00(+0.00%)
Dec 17, 2003 25.41 25.41 25.41 25.41 0 +0.00(+0.00%)
Dec 16, 2003 25.41 25.41 25.41 25.41 0 +0.00(+0.00%)
Dec 15, 2003 25.41 25.41 25.41 25.41 233 +0.00(+0.00%)
Dec 12, 2003 25.41 25.41 25.41 25.41 0 +0.00(+0.00%)
Dec 11, 2003 25.41 25.41 25.41 25.41 0 +0.00(+0.00%)
Dec 10, 2003 25.41 25.41 25.41 25.41 0 +0.00(+0.00%)
Dec 09, 2003 25.41 25.41 25.41 25.41 0 +0.00(+0.00%)
Dec 08, 2003 25.41 25.41 25.41 25.41 0 +0.00(+0.00%)
Dec 05, 2003 25.41 25.41 25.41 25.41 0 +0.00(+0.00%)
Dec 04, 2003 25.41 25.41 25.41 25.41 0 +0.00(+0.00%)
Dec 03, 2003 25.41 25.41 25.41 25.41 0 +0.00(+0.00%)
Dec 02, 2003 25.41 25.41 25.41 25.41 116 +0.54(+2.17%)
Dec 01, 2003 24.87 24.87 24.87 24.87 116 +0.86(+3.57%)
Nov 28, 2003 24.01 24.01 24.01 24.01 0 +0.00(+0.00%)
Nov 26, 2003 24.01 24.01 24.01 24.01 0 +0.00(+0.00%)
Nov 25, 2003 24.01 24.01 24.01 24.01 0 +0.00(+0.00%)
Nov 24, 2003 24.01 24.01 24.01 24.01 116 +0.86(+3.70%)
Nov 21, 2003 22.59 23.15 23.15 23.15 233 +0.56(+2.47%)
Nov 20, 2003 22.59 22.59 22.59 22.59 0 +0.00(+0.00%)
Nov 19, 2003 22.59 22.59 22.59 22.59 116 -0.06(-0.27%)
Nov 18, 2003 22.65 22.65 22.65 22.65 116 +0.13(+0.57%)
Nov 17, 2003 22.53 22.53 22.53 22.53 0 +0.00(+0.00%)
Nov 14, 2003 22.53 22.53 22.53 22.53 0 +0.00(+0.00%)
Nov 13, 2003 22.53 22.53 22.53 22.53 0 +0.00(+0.00%)
Nov 12, 2003 22.53 22.53 22.53 22.53 0 +0.00(+0.00%)
Nov 11, 2003 22.53 22.53 22.53 22.53 0 +0.00(+0.00%)
Nov 10, 2003 22.40 22.53 22.40 22.53 349 +0.36(+1.62%)
Nov 07, 2003 22.17 22.17 22.17 22.17 0 +0.00(+0.00%)
Nov 06, 2003 22.17 22.17 22.17 22.17 0 +0.00(+0.00%)
Nov 05, 2003 22.17 22.17 22.17 22.17 0 +0.00(+0.00%)
Nov 04, 2003 22.17 22.17 22.17 22.17 0 +0.00(+0.00%)
Nov 03, 2003 22.17 22.17 22.17 22.17 0 +0.00(+0.00%)
Oct 31, 2003 22.17 22.17 22.17 22.17 0 +0.00(+0.00%)
Oct 30, 2003 22.17 22.17 22.17 22.17 0 +0.00(+0.00%)
Oct 29, 2003 22.17 22.17 22.17 22.17 0 +0.00(+0.00%)
Oct 28, 2003 22.17 22.17 22.17 22.17 0 +0.00(+0.00%)
Oct 27, 2003 22.17 22.17 22.17 22.17 0 +0.00(+0.00%)
Oct 24, 2003 22.17 22.17 22.17 22.17 0 +0.00(+0.00%)
Oct 23, 2003 22.17 22.17 22.17 22.17 233 -0.60(-2.64%)
Oct 22, 2003 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Oct 21, 2003 23.45 23.45 22.77 22.77 466 -1.23(-5.14%)
Oct 20, 2003 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Oct 17, 2003 24.00 24.00 24.00 24.00 116 -0.01(-0.04%)
Oct 16, 2003 24.01 24.01 24.01 24.01 0 +0.00(+0.00%)
Oct 15, 2003 24.01 24.01 24.01 24.01 0 +0.00(+0.00%)
Oct 14, 2003 24.01 24.01 24.01 24.01 0 +0.00(+0.00%)
Oct 13, 2003 24.01 24.01 24.01 24.01 0 +0.00(+0.00%)
Oct 10, 2003 24.01 24.01 24.01 24.01 0 +0.00(+0.00%)
Oct 09, 2003 24.01 24.01 24.01 24.01 0 +0.00(+0.00%)
Oct 08, 2003 24.01 24.01 24.01 24.01 0 +0.00(+0.00%)
Oct 07, 2003 24.01 24.01 24.01 24.01 0 +0.00(+0.00%)
Oct 06, 2003 24.01 24.01 24.01 24.01 0 +0.00(+0.00%)
Oct 03, 2003 24.01 24.01 24.01 24.01 233 +1.14(+4.99%)
Oct 02, 2003 22.87 22.87 22.87 22.87 0 +0.00(+0.00%)
Oct 01, 2003 22.87 22.87 22.87 22.87 116 +0.15(+0.64%)
Sep 30, 2003 22.08 22.72 22.08 22.72 583 +0.16(+0.72%)
Sep 29, 2003 22.56 22.56 22.56 22.56 0 +0.00(+0.00%)
Sep 26, 2003 22.56 22.56 22.56 22.56 0 +0.00(+0.00%)
Sep 25, 2003 22.41 22.56 22.41 22.56 233 +0.28(+1.27%)
Sep 24, 2003 23.37 22.80 22.28 22.28 641 -1.09(-4.66%)
Sep 23, 2003 23.37 23.37 23.37 23.37 0 +0.00(+0.00%)
Sep 22, 2003 23.37 23.37 23.37 23.37 0 +0.00(+0.00%)
Sep 19, 2003 23.37 23.37 23.37 23.37 233 +0.11(+0.48%)
Sep 18, 2003 23.25 23.25 23.25 23.25 116 +0.22(+0.96%)
Sep 17, 2003 23.03 23.03 23.03 23.03 466 +0.33(+1.44%)
Sep 16, 2003 22.71 22.71 22.71 22.71 0 +0.02(+0.08%)
Sep 15, 2003 22.69 22.69 22.69 22.69 0 -0.02(-0.08%)
Sep 12, 2003 22.48 22.71 22.48 22.71 466 +0.02(+0.08%)
Sep 11, 2003 22.69 22.69 22.69 22.69 0 +0.00(+0.00%)
Sep 10, 2003 22.69 22.69 22.69 22.69 233 -0.38(-1.64%)
Sep 09, 2003 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
Sep 08, 2003 23.09 23.09 23.07 23.07 349 -0.12(-0.52%)
Sep 05, 2003 23.01 23.40 23.01 23.19 583 -0.31(-1.31%)
Sep 04, 2003 23.49 23.49 23.49 23.49 233 +0.00(+0.00%)
Sep 03, 2003 23.49 23.51 23.49 23.49 583 -0.07(-0.29%)
Sep 02, 2003 23.15 23.56 23.15 23.56 349 +0.68(+2.96%)
Aug 29, 2003 22.85 22.89 22.85 22.89 233 +0.40(+1.79%)
Aug 28, 2003 22.38 22.48 22.26 22.48 583 +0.17(+0.77%)
Aug 27, 2003 22.24 22.65 22.24 22.31 699 +0.28(+1.29%)
Aug 26, 2003 22.03 22.03 22.03 22.03 116 -0.02(-0.08%)
Aug 25, 2003 22.05 22.05 22.05 22.05 0 +0.00(+0.00%)
Aug 22, 2003 22.05 22.13 22.05 22.05 466 +0.31(+1.42%)
Aug 21, 2003 21.80 21.80 21.74 21.74 233 +0.20(+0.92%)
Aug 20, 2003 21.51 21.54 21.51 21.54 349 -0.14(-0.63%)
Aug 19, 2003 21.68 21.68 21.68 21.68 0 +0.00(+0.00%)
Aug 18, 2003 21.78 21.80 21.68 21.68 583 +0.15(+0.72%)
Aug 15, 2003 21.52 21.52 21.52 21.52 0 +0.00(+0.00%)
Aug 14, 2003 21.37 21.84 21.37 21.52 699 +0.09(+0.40%)
Aug 13, 2003 21.44 21.44 21.44 21.44 116 +0.15(+0.68%)
Aug 12, 2003 20.99 21.29 20.99 21.29 233 +0.68(+3.29%)
Aug 11, 2003 21.22 21.22 20.61 20.61 349 -0.38(-1.80%)
Aug 08, 2003 20.91 21.03 20.91 20.99 583 -0.04(-0.20%)
Aug 07, 2003 21.03 21.03 21.03 21.03 116 +0.21(+1.03%)
Aug 06, 2003 20.82 20.82 20.82 20.82 0 +0.00(+0.00%)
Aug 05, 2003 21.28 21.28 20.82 20.82 349 -1.03(-4.71%)
Aug 04, 2003 22.11 22.26 21.57 21.85 932 -0.65(-2.90%)
Aug 01, 2003 22.60 22.60 22.28 22.50 699 -0.13(-0.57%)
Jul 31, 2003 22.29 23.15 22.29 22.63 1,166 -0.09(-0.42%)
Jul 30, 2003 22.08 22.72 22.08 22.72 466 +0.89(+4.08%)
Jul 29, 2003 21.83 21.83 21.83 21.83 0 +0.00(+0.00%)
Jul 28, 2003 21.83 21.83 21.83 21.83 116 +0.10(+0.47%)
Jul 25, 2003 21.80 21.80 21.73 21.73 233 +0.03(+0.12%)
Jul 24, 2003 21.97 21.97 21.70 21.70 583 -0.05(-0.24%)
Jul 23, 2003 20.61 21.77 20.61 21.75 2,332 +0.87(+4.15%)
Jul 22, 2003 21.74 21.74 20.61 20.89 1,282 -1.22(-5.51%)
Jul 21, 2003 22.17 22.17 22.11 22.11 233 -0.26(-1.15%)
Jul 18, 2003 22.45 22.45 22.36 22.36 233 -0.42(-1.84%)
Jul 17, 2003 22.78 22.78 22.78 22.78 0 +0.00(+0.00%)
Jul 16, 2003 22.80 22.80 22.78 22.78 233 -0.79(-3.35%)
Jul 15, 2003 23.57 23.57 23.57 23.57 116 +0.33(+1.40%)
Jul 14, 2003 23.25 23.25 23.25 23.25 466 -0.18(-0.77%)
Jul 11, 2003 23.07 23.43 23.07 23.43 583 +0.54(+2.36%)
Jul 10, 2003 22.89 22.89 22.89 22.89 0 +0.00(+0.00%)
Jul 09, 2003 22.74 22.89 22.71 22.89 466 +0.38(+1.68%)
Jul 08, 2003 22.38 22.51 22.38 22.51 349 +1.00(+4.66%)
Jul 07, 2003 21.51 21.51 21.51 21.51 0 +0.00(+0.00%)
Jul 03, 2003 21.51 21.51 21.51 21.51 0 +0.00(+0.00%)
Jul 02, 2003 21.51 21.51 21.51 21.51 0 +0.00(+0.00%)
Jul 01, 2003 20.99 21.51 20.99 21.51 466 +0.55(+2.62%)
Jun 30, 2003 21.47 21.47 20.96 20.96 349 -0.49(-2.28%)
Jun 27, 2003 21.45 21.45 21.45 21.45 116 +0.33(+1.54%)
Jun 26, 2003 21.11 21.12 21.11 21.12 233 +0.03(+0.12%)
Jun 25, 2003 21.09 21.09 21.09 21.09 116 -0.75(-3.42%)
Jun 24, 2003 21.84 21.84 21.84 21.84 0 +0.00(+0.00%)
Jun 23, 2003 21.84 21.84 21.84 21.84 233 -0.74(-3.27%)
Jun 20, 2003 22.29 22.59 22.29 22.58 816 +0.45(+2.01%)
Jun 19, 2003 22.13 22.13 22.13 22.13 0 +0.00(+0.00%)
Jun 18, 2003 22.13 22.13 22.13 22.13 0 +0.00(+0.00%)
Jun 17, 2003 22.13 22.13 22.13 22.13 116 +0.28(+1.30%)
Jun 16, 2003 21.84 21.85 21.84 21.85 233 +0.50(+2.33%)
Jun 13, 2003 21.35 21.35 21.35 21.35 0 +0.00(+0.00%)
Jun 12, 2003 21.35 21.35 21.35 21.35 0 +0.00(+0.00%)
Jun 11, 2003 21.35 21.35 21.35 21.35 0 -0.39(-1.81%)
Jun 10, 2003 21.75 21.75 21.75 21.75 0 +0.39(+1.85%)
Jun 09, 2003 21.35 21.35 21.35 21.35 116 -0.39(-1.81%)
Jun 06, 2003 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Jun 05, 2003 21.93 21.93 21.73 21.75 466 -0.26(-1.17%)
Jun 04, 2003 21.81 22.02 21.81 22.00 699 +0.45(+2.11%)
Jun 03, 2003 21.55 21.55 21.55 21.55 0 +0.00(+0.00%)
Jun 02, 2003 21.55 21.55 21.55 21.55 116 -0.10(-0.48%)
May 30, 2003 21.22 21.72 21.22 21.65 1,166 +0.99(+4.81%)
May 29, 2003 20.66 20.66 20.66 20.66 0 +0.00(+0.00%)
May 28, 2003 20.27 20.66 20.27 20.66 349 +0.75(+3.75%)
May 27, 2003 19.91 19.91 19.91 19.91 116 +0.09(+0.43%)
May 23, 2003 19.82 19.82 19.82 19.82 0 +0.00(+0.00%)
May 22, 2003 19.59 20.07 19.59 19.82 699 +0.55(+2.85%)
May 21, 2003 19.45 19.81 19.04 19.28 1,749 -0.79(-3.93%)
May 20, 2003 20.31 20.31 20.06 20.06 583 -0.33(-1.64%)
May 19, 2003 20.57 20.59 20.40 20.40 583 -0.59(-2.82%)
May 16, 2003 21.15 21.15 20.99 20.99 466 -0.24(-1.13%)
May 15, 2003 20.90 21.45 20.90 21.23 816 +0.42(+2.02%)
May 14, 2003 20.81 20.81 20.81 20.81 116 +0.17(+0.83%)
May 13, 2003 20.81 20.81 20.14 20.64 1,982 -0.45(-2.15%)
May 12, 2003 20.25 21.09 20.25 21.09 1,049 +0.95(+4.73%)
May 09, 2003 19.75 20.14 19.75 20.14 466 +0.63(+3.25%)
May 08, 2003 19.98 20.06 19.40 19.51 1,865 -0.81(-4.01%)
May 07, 2003 20.32 20.32 20.32 20.32 0 +0.00(+0.00%)
May 06, 2003 20.32 20.32 20.32 20.32 0 +0.00(+0.00%)
May 05, 2003 20.32 20.32 20.32 20.32 0 +0.00(+0.00%)
May 02, 2003 20.32 20.32 20.32 20.32 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.