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, 2007 30.71 30.71 30.71 30.71 0 +0.00(+0.00%)
Apr 27, 2007 30.71 30.71 30.71 30.71 0 +0.00(+0.00%)
Apr 26, 2007 30.71 30.71 30.71 30.71 0 +0.00(+0.00%)
Apr 25, 2007 30.71 30.71 30.71 30.71 0 +0.00(+0.00%)
Apr 24, 2007 30.71 30.71 30.71 30.71 0 +0.00(+0.00%)
Apr 23, 2007 30.71 30.71 30.71 30.71 0 +0.00(+0.00%)
Apr 20, 2007 30.71 30.71 30.71 30.71 0 +0.00(+0.00%)
Apr 19, 2007 30.71 30.71 30.71 30.71 0 +0.00(+0.00%)
Apr 18, 2007 30.71 30.71 30.71 30.71 0 +0.00(+0.00%)
Apr 17, 2007 30.71 30.71 30.71 30.71 0 +0.00(+0.00%)
Apr 16, 2007 30.71 30.71 30.71 30.71 0 +0.00(+0.00%)
Apr 13, 2007 30.71 30.71 30.71 30.71 116 +3.68(+13.63%)
Apr 12, 2007 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Apr 11, 2007 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Apr 10, 2007 27.03 27.03 27.03 27.03 205 -1.46(-5.11%)
Apr 09, 2007 28.49 28.49 28.49 28.49 116 -0.01(-0.03%)
Apr 05, 2007 28.49 28.49 28.49 28.49 116 +0.05(+0.18%)
Apr 04, 2007 27.34 28.84 27.34 28.44 700 -2.28(-7.42%)
Apr 03, 2007 30.72 30.72 30.72 30.72 116 +8.37(+37.42%)
Apr 02, 2007 22.36 22.36 22.36 22.36 0 +0.00(+0.00%)
Mar 30, 2007 22.36 22.36 22.36 22.36 0 +0.00(+0.00%)
Mar 29, 2007 22.36 22.36 22.36 22.36 0 +0.00(+0.00%)
Mar 28, 2007 22.36 22.36 22.36 22.36 0 +0.00(+0.00%)
Mar 27, 2007 22.36 22.36 22.36 22.36 350 +0.03(+0.15%)
Mar 26, 2007 22.32 22.32 22.32 22.32 0 +0.00(+0.00%)
Mar 23, 2007 22.32 22.32 22.32 22.32 0 +0.00(+0.00%)
Mar 22, 2007 22.32 22.32 22.32 22.32 0 +0.00(+0.00%)
Mar 21, 2007 22.32 22.32 22.32 22.32 0 +0.00(+0.00%)
Mar 20, 2007 22.32 22.32 22.32 22.32 0 +0.00(+0.00%)
Mar 19, 2007 22.32 22.32 22.32 22.32 116 -4.49(-16.75%)
Mar 16, 2007 26.81 26.81 26.81 26.81 0 +0.00(+0.00%)
Mar 15, 2007 26.97 26.97 26.81 26.81 350 +2.65(+10.96%)
Mar 14, 2007 24.17 24.17 24.17 24.17 0 +0.00(+0.00%)
Mar 13, 2007 24.17 24.17 24.17 24.17 0 +0.00(+0.00%)
Mar 12, 2007 24.17 24.17 24.17 24.17 0 +0.00(+0.00%)
Mar 09, 2007 24.17 24.17 24.17 24.17 212 -3.01(-11.07%)
Mar 08, 2007 27.17 27.17 27.17 27.17 0 +0.00(+0.00%)
Mar 07, 2007 27.17 27.17 27.17 27.17 116 +0.00(+0.00%)
Mar 06, 2007 27.17 27.17 27.17 27.17 0 +0.00(+0.00%)
Mar 05, 2007 27.17 27.17 27.17 27.17 0 +0.00(+0.00%)
Mar 02, 2007 27.17 27.17 27.17 27.17 116 -0.33(-1.21%)
Mar 01, 2007 27.51 27.51 27.51 27.51 0 +0.00(+0.00%)
Feb 28, 2007 27.26 27.51 27.00 27.51 472 +3.47(+14.44%)
Feb 27, 2007 24.04 24.04 24.04 24.04 0 +0.00(+0.00%)
Feb 26, 2007 24.04 24.04 24.04 24.04 0 +0.00(+0.00%)
Feb 23, 2007 24.04 24.04 24.04 24.04 233 +0.00(+0.00%)
Feb 22, 2007 24.04 24.04 24.04 24.04 0 +0.00(+0.00%)
Feb 21, 2007 24.04 24.04 24.04 24.04 437 -3.09(-11.40%)
Feb 20, 2007 27.13 27.13 27.13 27.13 0 +0.00(+0.00%)
Feb 16, 2007 27.13 27.13 27.13 27.13 0 +0.00(+0.00%)
Feb 15, 2007 27.13 27.13 27.13 27.13 0 +0.00(+0.00%)
Feb 14, 2007 27.13 27.13 27.13 27.13 0 +0.00(+0.00%)
Feb 13, 2007 27.13 27.13 27.13 27.13 0 +0.00(+0.00%)
Feb 12, 2007 27.13 27.13 27.13 27.13 0 +0.00(+0.00%)
Feb 09, 2007 27.13 27.13 27.13 27.13 0 +0.00(+0.00%)
Feb 08, 2007 27.13 27.13 27.13 27.13 350 +0.00(+0.00%)
Feb 07, 2007 27.13 27.13 27.13 27.13 0 +0.00(+0.00%)
Feb 06, 2007 27.13 27.13 27.13 27.13 0 +0.00(+0.00%)
Feb 05, 2007 27.13 27.13 27.13 27.13 0 +0.00(+0.00%)
Feb 02, 2007 27.13 27.13 27.13 27.13 0 +0.00(+0.00%)
Feb 01, 2007 27.13 27.13 27.13 27.13 233 +1.42(+5.53%)
Jan 31, 2007 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Jan 30, 2007 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Jan 29, 2007 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Jan 26, 2007 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Jan 25, 2007 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Jan 24, 2007 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Jan 23, 2007 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Jan 22, 2007 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Jan 19, 2007 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Jan 18, 2007 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Jan 17, 2007 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Jan 16, 2007 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Jan 12, 2007 25.71 25.71 25.71 25.71 583 +0.00(+0.00%)
Jan 11, 2007 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Jan 10, 2007 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Jan 09, 2007 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Jan 08, 2007 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Jan 05, 2007 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Jan 04, 2007 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Jan 03, 2007 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Dec 29, 2006 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Dec 28, 2006 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Dec 27, 2006 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Dec 26, 2006 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Dec 22, 2006 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Dec 21, 2006 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Dec 20, 2006 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Dec 19, 2006 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Dec 18, 2006 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Dec 15, 2006 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Dec 14, 2006 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Dec 13, 2006 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Dec 12, 2006 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Dec 11, 2006 25.71 25.71 25.71 25.71 117 -0.86(-3.23%)
Dec 08, 2006 26.57 26.57 26.57 26.57 0 +0.00(+0.00%)
Dec 07, 2006 26.57 26.57 26.57 26.57 0 +0.00(+0.00%)
Dec 06, 2006 26.57 26.57 26.57 26.57 0 +0.00(+0.00%)
Dec 05, 2006 26.57 26.57 26.57 26.57 0 +0.00(+0.00%)
Dec 04, 2006 27.25 27.25 26.57 26.57 466 +0.45(+1.71%)
Dec 01, 2006 26.12 26.12 26.12 26.12 0 +0.00(+0.00%)
Nov 30, 2006 27.32 27.32 25.65 26.12 1,867 +0.68(+2.66%)
Nov 29, 2006 25.44 25.44 25.44 25.44 116 +0.53(+2.13%)
Nov 28, 2006 24.91 24.91 24.91 24.91 116 -0.80(-3.10%)
Nov 27, 2006 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Nov 24, 2006 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Nov 22, 2006 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Nov 21, 2006 25.71 25.71 25.71 25.71 233 -0.55(-2.08%)
Nov 20, 2006 26.35 28.03 25.99 26.25 2,137 +1.05(+4.17%)
Nov 17, 2006 25.15 25.20 25.15 25.20 466 -0.21(-0.84%)
Nov 16, 2006 25.42 25.42 25.42 25.42 116 +0.02(+0.07%)
Nov 15, 2006 25.31 25.40 24.21 25.40 2,038 +0.08(+0.30%)
Nov 14, 2006 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Nov 13, 2006 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Nov 10, 2006 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Nov 09, 2006 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Nov 08, 2006 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Nov 07, 2006 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Nov 06, 2006 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Nov 03, 2006 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Nov 02, 2006 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Nov 01, 2006 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Oct 31, 2006 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Oct 30, 2006 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Oct 27, 2006 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Oct 26, 2006 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Oct 25, 2006 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Oct 24, 2006 25.36 25.36 25.32 25.32 233 +0.04(+0.17%)
Oct 23, 2006 25.28 25.28 25.28 25.28 116 -0.66(-2.54%)
Oct 20, 2006 25.94 25.94 25.94 25.94 0 +0.00(+0.00%)
Oct 19, 2006 25.71 25.94 25.71 25.94 466 +1.09(+4.38%)
Oct 18, 2006 24.85 24.85 24.85 24.85 0 +0.00(+0.00%)
Oct 17, 2006 24.85 24.85 24.85 24.85 0 +0.00(+0.00%)
Oct 16, 2006 24.85 24.85 24.85 24.85 0 +0.00(+0.00%)
Oct 13, 2006 24.85 24.85 24.85 24.85 0 +0.00(+0.00%)
Oct 12, 2006 24.85 24.85 24.85 24.85 116 +0.39(+1.58%)
Oct 11, 2006 24.47 24.47 24.47 24.47 233 +1.03(+4.39%)
Oct 10, 2006 23.44 23.44 23.44 23.44 0 +0.00(+0.00%)
Oct 09, 2006 23.44 23.44 23.44 23.44 0 +0.00(+0.00%)
Oct 06, 2006 23.44 23.44 23.44 23.44 0 +0.00(+0.00%)
Oct 05, 2006 23.44 23.44 23.44 23.44 0 +0.00(+0.00%)
Oct 04, 2006 23.44 23.44 23.44 23.44 116 -0.03(-0.11%)
Oct 03, 2006 23.46 23.46 23.46 23.46 0 +0.00(+0.00%)
Oct 02, 2006 23.46 23.46 23.46 23.46 116 +0.01(+0.04%)
Sep 29, 2006 23.46 23.46 23.46 23.46 0 +0.00(+0.00%)
Sep 28, 2006 23.46 23.46 23.46 23.46 0 +0.00(+0.00%)
Sep 27, 2006 23.46 23.46 23.46 23.46 0 +0.00(+0.00%)
Sep 26, 2006 23.46 23.46 23.46 23.46 0 +0.00(+0.00%)
Sep 25, 2006 23.46 23.46 23.46 23.46 116 +0.00(+0.00%)
Sep 22, 2006 23.46 23.46 23.46 23.46 116 +0.01(+0.04%)
Sep 21, 2006 23.45 23.45 23.45 23.45 116 +0.10(+0.44%)
Sep 20, 2006 23.34 23.34 23.34 23.34 0 +0.00(+0.00%)
Sep 19, 2006 23.34 23.34 23.34 23.34 0 +0.00(+0.00%)
Sep 18, 2006 23.34 23.34 23.34 23.34 0 +0.00(+0.00%)
Sep 15, 2006 23.34 23.34 23.34 23.34 0 +0.00(+0.00%)
Sep 14, 2006 23.34 23.34 23.34 23.34 116 -0.02(-0.07%)
Sep 13, 2006 23.36 23.36 23.36 23.36 0 +0.00(+0.00%)
Sep 12, 2006 23.36 23.36 23.36 23.36 116 +0.34(+1.49%)
Sep 11, 2006 23.02 23.02 23.02 23.02 0 +0.00(+0.00%)
Sep 08, 2006 23.02 23.02 23.02 23.02 0 +0.00(+0.00%)
Sep 07, 2006 23.02 23.02 23.02 23.02 116 +0.03(+0.11%)
Sep 06, 2006 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Sep 05, 2006 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Sep 01, 2006 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Aug 31, 2006 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Aug 30, 2006 23.04 23.04 22.97 22.99 466 -0.33(-1.40%)
Aug 29, 2006 22.28 23.87 22.28 23.32 933 +1.01(+4.53%)
Aug 28, 2006 22.31 22.31 22.31 22.31 0 +0.00(+0.00%)
Aug 25, 2006 22.31 22.31 22.31 22.31 0 +0.00(+0.00%)
Aug 24, 2006 22.31 22.31 22.31 22.31 0 +0.00(+0.00%)
Aug 23, 2006 22.31 22.31 22.31 22.31 0 +0.00(+0.00%)
Aug 22, 2006 22.31 22.31 22.31 22.31 0 +0.00(+0.00%)
Aug 21, 2006 22.31 22.31 22.31 22.31 0 +0.00(+0.00%)
Aug 18, 2006 22.31 22.31 22.31 22.31 0 +0.00(+0.00%)
Aug 17, 2006 22.31 22.31 22.31 22.31 0 +0.00(+0.00%)
Aug 16, 2006 22.31 22.31 22.31 22.31 0 +0.00(+0.00%)
Aug 15, 2006 22.31 22.31 22.31 22.31 0 +0.00(+0.00%)
Aug 14, 2006 22.31 22.31 22.31 22.31 0 +0.00(+0.00%)
Aug 11, 2006 22.31 22.31 22.31 22.31 0 +0.00(+0.00%)
Aug 10, 2006 22.31 22.31 22.31 22.31 0 +0.00(+0.00%)
Aug 09, 2006 22.31 22.31 22.31 22.31 0 +0.00(+0.00%)
Aug 08, 2006 22.31 22.31 22.31 22.31 0 +0.00(+0.00%)
Aug 07, 2006 22.31 22.31 22.31 22.31 0 +0.00(+0.00%)
Aug 04, 2006 22.31 22.31 22.31 22.31 0 +0.00(+0.00%)
Aug 03, 2006 22.31 22.31 22.31 22.31 0 +0.00(+0.00%)
Aug 02, 2006 22.31 22.31 22.31 22.31 0 +0.00(+0.00%)
Aug 01, 2006 22.31 22.31 22.31 22.31 583 +0.55(+2.52%)
Jul 31, 2006 21.76 21.76 21.76 21.76 0 +0.00(+0.00%)
Jul 28, 2006 21.76 21.76 21.76 21.76 0 +0.00(+0.00%)
Jul 27, 2006 21.76 21.76 21.76 21.76 0 +0.00(+0.00%)
Jul 26, 2006 21.76 21.76 21.76 21.76 0 +0.00(+0.00%)
Jul 25, 2006 21.76 21.76 21.76 21.76 0 +0.00(+0.00%)
Jul 24, 2006 21.76 21.76 21.76 21.76 0 +0.00(+0.00%)
Jul 21, 2006 21.76 21.76 21.76 21.76 0 +0.00(+0.00%)
Jul 20, 2006 21.76 21.76 21.76 21.76 0 +0.00(+0.00%)
Jul 19, 2006 21.76 21.76 21.76 21.76 0 +0.00(+0.00%)
Jul 18, 2006 21.76 21.76 21.76 21.76 0 +0.00(+0.00%)
Jul 17, 2006 21.76 21.76 21.76 21.76 0 +0.00(+0.00%)
Jul 14, 2006 21.76 21.76 21.76 21.76 0 +0.00(+0.00%)
Jul 13, 2006 21.76 21.76 21.76 21.76 0 +0.00(+0.00%)
Jul 12, 2006 21.76 21.76 21.76 21.76 0 +0.00(+0.00%)
Jul 11, 2006 21.76 21.76 21.76 21.76 0 +0.00(+0.00%)
Jul 10, 2006 21.76 21.76 21.76 21.76 0 +0.00(+0.00%)
Jul 07, 2006 21.76 21.76 21.76 21.76 0 +0.00(+0.00%)
Jul 06, 2006 21.76 21.76 21.76 21.76 0 +0.00(+0.00%)
Jul 05, 2006 21.76 21.76 21.76 21.76 0 +0.00(+0.00%)
Jul 03, 2006 21.76 21.76 21.76 21.76 0 +0.00(+0.00%)
Jun 30, 2006 21.76 21.76 21.76 21.76 0 +0.00(+0.00%)
Jun 29, 2006 21.76 21.76 21.76 21.76 0 +0.00(+0.00%)
Jun 28, 2006 21.76 21.76 21.76 21.76 0 +0.00(+0.00%)
Jun 27, 2006 21.76 21.76 21.76 21.76 116 -1.11(-4.84%)
Jun 26, 2006 22.86 22.86 22.86 22.86 116 +0.17(+0.76%)
Jun 23, 2006 22.69 22.69 22.69 22.69 116 -0.09(-0.38%)
Jun 22, 2006 22.78 22.78 22.78 22.78 0 +0.00(+0.00%)
Jun 21, 2006 22.78 22.78 22.78 22.78 0 +0.00(+0.00%)
Jun 20, 2006 22.78 22.78 22.78 22.78 0 +0.00(+0.00%)
Jun 19, 2006 22.78 22.78 22.78 22.78 116 +0.07(+0.30%)
Jun 16, 2006 22.71 22.71 22.71 22.71 0 +0.00(+0.00%)
Jun 15, 2006 22.73 22.73 22.71 22.71 1,983 +0.11(+0.49%)
Jun 14, 2006 21.53 22.60 21.53 22.60 233 -1.05(-4.46%)
Jun 13, 2006 23.65 23.65 23.65 23.65 0 +0.00(+0.00%)
Jun 12, 2006 23.65 23.65 23.65 23.65 116 -0.08(-0.32%)
Jun 09, 2006 23.73 23.73 23.73 23.73 116 +0.59(+2.56%)
Jun 08, 2006 23.46 23.52 23.14 23.14 466 -0.22(-0.95%)
Jun 07, 2006 23.14 23.70 23.14 23.36 816 +0.01(+0.04%)
Jun 06, 2006 23.35 23.35 23.35 23.35 116 +0.04(+0.18%)
Jun 05, 2006 23.31 23.31 23.31 23.31 0 +0.00(+0.00%)
Jun 02, 2006 23.31 23.31 23.31 23.31 0 +0.00(+0.00%)
Jun 01, 2006 23.31 23.31 23.31 23.31 0 +0.00(+0.00%)
May 31, 2006 23.31 23.31 23.31 23.31 123 +0.51(+2.26%)
May 30, 2006 22.80 22.80 22.80 22.80 0 +0.00(+0.00%)
May 26, 2006 22.80 22.80 22.80 22.80 0 +0.00(+0.00%)
May 25, 2006 22.80 22.80 22.80 22.80 0 +0.00(+0.00%)
May 24, 2006 22.80 22.80 22.80 22.80 0 +0.00(+0.00%)
May 23, 2006 22.80 23.36 22.80 22.80 466 +0.04(+0.19%)
May 22, 2006 22.75 22.75 22.75 22.75 0 +0.00(+0.00%)
May 19, 2006 22.75 22.75 22.75 22.75 0 +0.00(+0.00%)
May 18, 2006 22.75 22.75 22.75 22.75 116 -1.29(-5.38%)
May 17, 2006 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
May 16, 2006 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
May 15, 2006 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
May 12, 2006 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
May 11, 2006 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
May 10, 2006 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
May 09, 2006 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
May 08, 2006 24.05 24.05 24.05 24.05 116 +0.04(+0.18%)
May 05, 2006 24.00 24.00 24.00 24.00 116 +0.22(+0.94%)
May 04, 2006 23.78 23.78 23.78 23.78 0 +0.00(+0.00%)
May 03, 2006 23.07 23.78 23.07 23.78 525 -0.06(-0.25%)
May 02, 2006 23.84 23.84 23.84 23.84 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.