Kelly Svcs Cl A (NQ: KELYA )

17.42 USD -0.27 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 17.71 17.80 17.21 17.42 114,330 -0.27(-1.53%)
Jan 18, 2022 18.34 18.34 17.65 17.69 88,225 -0.70(-3.81%)
Jan 14, 2022 18.39 0 +0.07(+0.38%)
Jan 13, 2022 18.12 18.68 18.12 18.32 122,129 +0.36(+2.00%)
Jan 12, 2022 18.08 18.18 17.69 17.96 145,747 -0.12(-0.66%)
Jan 11, 2022 17.90 18.15 17.69 18.08 94,539 +0.25(+1.40%)
Jan 10, 2022 18.01 18.03 17.63 17.83 127,633 -0.11(-0.61%)
Jan 07, 2022 18.21 18.21 17.94 17.94 91,010 -0.28(-1.54%)
Jan 06, 2022 18.25 18.44 18.16 18.22 129,721 -0.03(-0.16%)
Jan 05, 2022 18.31 18.79 18.15 18.25 131,043 -0.04(-0.22%)
Jan 04, 2022 18.00 18.47 17.76 18.29 150,735 +0.47(+2.64%)
Jan 03, 2022 16.79 17.90 16.79 17.82 249,205 +1.05(+6.26%)
Dec 31, 2021 17.16 17.42 16.70 16.77 104,411 -0.35(-2.04%)
Dec 30, 2021 17.10 17.34 17.00 17.12 150,235 -0.04(-0.23%)
Dec 29, 2021 17.38 17.44 17.11 17.16 103,988 -0.26(-1.49%)
Dec 28, 2021 17.45 17.60 17.36 17.42 98,737 +0.00(+0.00%)
Dec 27, 2021 17.20 17.63 17.16 17.42 110,727 +0.25(+1.46%)
Dec 23, 2021 17.15 17.33 16.96 17.17 188,105 +0.18(+1.06%)
Dec 22, 2021 17.07 17.18 16.30 16.99 108,022 -0.08(-0.47%)
Dec 21, 2021 17.18 17.55 17.00 17.07 133,738 +0.19(+1.13%)
Dec 20, 2021 16.82 16.96 16.15 16.88 167,308 -0.26(-1.52%)
Dec 17, 2021 17.60 17.87 17.01 17.14 752,104 -0.34(-1.95%)
Dec 16, 2021 17.97 18.06 17.38 17.48 170,178 -0.36(-2.02%)
Dec 15, 2021 17.40 17.96 17.01 17.84 216,069 +0.54(+3.12%)
Dec 14, 2021 17.18 17.68 17.18 17.30 169,300 +0.08(+0.46%)
Dec 13, 2021 16.98 17.45 16.82 17.22 272,720 +0.17(+1.00%)
Dec 10, 2021 17.15 17.41 16.87 17.05 80,567 +0.07(+0.41%)
Dec 09, 2021 17.12 17.32 16.84 16.98 109,481 -0.36(-2.08%)
Dec 08, 2021 17.60 17.60 17.27 17.34 103,115 -0.21(-1.20%)
Dec 07, 2021 17.23 17.89 16.79 17.55 116,380 +0.33(+1.92%)
Dec 06, 2021 16.87 17.43 16.86 17.22 173,849 +0.62(+3.73%)
Dec 03, 2021 15.88 17.22 15.88 16.60 120,613 -0.11(-0.66%)
Dec 02, 2021 16.42 16.81 16.08 16.71 153,128 +0.58(+3.60%)
Dec 01, 2021 17.35 17.35 15.99 16.13 223,339 -0.73(-4.33%)
Nov 30, 2021 17.06 17.39 16.77 16.86 331,187 -0.47(-2.71%)
Nov 29, 2021 17.56 17.80 17.16 17.33 133,951 -0.12(-0.69%)
Nov 26, 2021 17.76 17.82 17.16 17.45 106,011 -0.73(-4.02%)
Nov 24, 2021 18.20 18.61 17.76 18.18 125,185 -0.15(-0.82%)
Nov 23, 2021 18.00 18.44 17.90 18.33 165,685 +0.26(+1.45%)
Nov 22, 2021 17.71 18.34 17.50 18.07 146,631 +0.55(+3.14%)
Nov 19, 2021 17.39 17.68 17.26 17.52 123,128 -0.12(-0.68%)
Nov 18, 2021 17.78 17.71 17.53 17.64 222,669 -0.19(-1.07%)
Nov 17, 2021 17.93 17.93 17.58 17.83 124,781 -0.28(-1.55%)
Nov 16, 2021 18.00 18.44 17.88 18.11 138,733 -0.18(-0.98%)
Nov 15, 2021 18.77 18.82 18.03 18.29 137,306 -0.27(-1.45%)
Nov 12, 2021 18.84 18.89 18.55 18.56 229,115 -0.30(-1.59%)
Nov 11, 2021 18.98 19.24 18.66 18.86 229,664 -0.12(-0.63%)
Nov 10, 2021 19.00 18.98 206,653 -1.62(-7.86%)
Nov 09, 2021 20.53 20.83 20.40 20.60 126,781 -0.09(-0.43%)
Nov 08, 2021 20.82 20.87 20.43 20.69 93,715 +0.12(+0.58%)
Nov 05, 2021 19.34 20.63 19.34 20.57 173,692 +1.37(+7.14%)
Nov 04, 2021 19.51 19.73 19.11 19.20 161,593 -0.30(-1.54%)
Nov 03, 2021 18.59 19.91 18.43 19.50 498,158 +0.91(+4.90%)
Nov 02, 2021 18.85 19.08 18.53 18.59 125,173 -0.26(-1.38%)
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.