Skip to main content

Kelly Svcs Cl A (NQ: KELYA )

24.50 +0.50 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 23.96 24.72 23.82 24.50 374,599 +0.50(+2.08%)
Feb 26, 2024 23.62 24.03 23.52 24.00 219,476 +0.29(+1.20%)
Feb 23, 2024 23.43 23.73 23.42 23.71 209,667 +0.20(+0.85%)
Feb 22, 2024 23.43 23.61 23.32 23.52 257,310 -0.02(-0.08%)
Feb 21, 2024 23.46 23.55 23.14 23.54 256,085 +0.11(+0.47%)
Feb 20, 2024 22.93 23.48 22.85 23.43 285,673 +0.50(+2.17%)
Feb 16, 2024 22.74 23.21 22.67 22.93 214,955 -0.03(-0.13%)
Feb 15, 2024 21.93 23.20 21.74 22.96 632,881 +1.57(+7.32%)
Feb 14, 2024 20.94 21.39 20.87 21.39 148,484 +0.65(+3.12%)
Feb 13, 2024 21.14 21.32 20.57 20.74 220,094 -0.75(-3.48%)
Feb 12, 2024 21.15 21.64 21.15 21.49 137,556 +0.30(+1.41%)
Feb 09, 2024 21.08 21.22 20.79 21.19 162,272 -0.03(-0.14%)
Feb 08, 2024 20.76 21.26 20.63 21.22 150,885 +0.38(+1.82%)
Feb 07, 2024 21.21 21.40 20.75 20.84 133,260 -0.30(-1.41%)
Feb 06, 2024 21.01 21.68 21.01 21.14 232,645 +0.19(+0.90%)
Feb 05, 2024 20.37 20.98 20.30 20.95 241,988 +0.41(+1.99%)
Feb 02, 2024 20.62 20.76 20.48 20.55 89,326 -0.25(-1.20%)
Feb 01, 2024 20.61 20.79 20.49 20.79 138,457 +0.31(+1.51%)
Jan 31, 2024 20.70 20.90 20.49 20.49 191,623 -0.33(-1.58%)
Jan 30, 2024 20.69 21.03 20.69 20.81 367,062 -0.04(-0.19%)
Jan 29, 2024 20.89 20.95 20.66 20.85 160,400 -0.01(-0.05%)
Jan 26, 2024 21.04 21.13 20.58 20.86 657,557 -0.03(-0.14%)
Jan 25, 2024 20.95 21.08 20.72 20.89 113,689 +0.13(+0.62%)
Jan 24, 2024 20.68 20.86 20.57 20.76 122,695 +0.27(+1.31%)
Jan 23, 2024 20.87 20.93 20.50 20.50 115,621 -0.19(-0.92%)
Jan 22, 2024 20.40 20.71 20.40 20.68 155,353 +0.40(+1.97%)
Jan 19, 2024 20.36 20.46 20.04 20.29 102,373 +0.07(+0.34%)
Jan 18, 2024 20.24 20.30 20.08 20.22 84,391 +0.11(+0.55%)
Jan 17, 2024 19.96 20.16 19.93 20.11 101,061 +0.02(+0.10%)
Jan 16, 2024 20.22 20.34 19.97 20.09 166,790 -0.14(-0.69%)
Jan 12, 2024 20.53 20.62 20.10 20.23 167,466 -0.11(-0.54%)
Jan 11, 2024 20.02 20.36 19.91 20.34 220,526 +0.27(+1.34%)
Jan 10, 2024 19.83 20.09 19.68 20.07 166,145 +0.18(+0.90%)
Jan 09, 2024 20.21 20.21 19.86 19.89 146,990 -0.52(-2.54%)
Jan 08, 2024 20.33 20.49 20.14 20.41 153,399 +0.04(+0.20%)
Jan 05, 2024 20.69 20.91 20.34 20.37 147,026 -0.47(-2.25%)
Jan 04, 2024 21.37 21.45 20.76 20.83 197,177 -0.41(-1.92%)
Jan 03, 2024 21.98 22.36 21.23 21.24 196,702 -0.72(-3.27%)
Jan 02, 2024 21.47 22.01 21.26 21.96 286,128 +0.41(+1.90%)
Dec 29, 2023 21.83 21.89 21.52 21.55 123,378 -0.34(-1.55%)
Dec 28, 2023 21.84 21.96 21.79 21.89 95,119 -0.03(-0.14%)
Dec 27, 2023 21.83 22.04 21.73 21.92 114,106 +0.09(+0.41%)
Dec 26, 2023 21.57 21.86 21.57 21.83 85,366 +0.24(+1.11%)
Dec 22, 2023 21.53 21.72 21.45 21.59 99,935 +0.16(+0.74%)
Dec 21, 2023 21.46 21.50 21.24 21.43 102,982 +0.05(+0.23%)
Dec 20, 2023 21.43 21.88 21.28 21.38 226,478 -0.03(-0.14%)
Dec 19, 2023 21.15 21.54 21.14 21.41 166,346 +0.30(+1.42%)
Dec 18, 2023 21.13 21.46 21.00 21.11 219,215 +0.19(+0.91%)
Dec 15, 2023 21.22 21.36 20.76 20.92 2,278,504 -0.14(-0.66%)
Dec 14, 2023 21.45 21.56 20.69 21.06 375,992 -0.21(-0.98%)
Dec 13, 2023 21.04 21.29 20.57 21.27 391,435 +0.23(+1.09%)
Dec 12, 2023 21.33 21.47 21.02 21.04 194,507 -0.27(-1.26%)
Dec 11, 2023 21.23 21.48 21.12 21.31 176,094 -0.02(-0.09%)
Dec 08, 2023 21.19 21.36 20.97 21.33 129,094 +0.14(+0.66%)
Dec 07, 2023 20.90 21.19 20.69 21.19 175,074 +0.38(+1.82%)
Dec 06, 2023 21.05 21.26 20.78 20.81 199,192 -0.25(-1.18%)
Dec 05, 2023 21.38 21.38 20.93 21.06 165,510 -0.28(-1.31%)
Dec 04, 2023 20.92 21.59 20.92 21.34 204,829 +0.26(+1.23%)
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.