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 26.53 26.56 25.59 25.59 466 +0.04(+0.17%)
Apr 29, 2004 25.67 25.67 25.55 25.55 233 -0.14(-0.53%)
Apr 28, 2004 26.56 26.56 25.68 25.68 350 -1.48(-5.46%)
Apr 27, 2004 27.17 27.17 27.17 27.17 0 +0.00(+0.00%)
Apr 26, 2004 27.17 27.17 27.17 27.17 0 +0.00(+0.00%)
Apr 23, 2004 27.29 28.06 27.17 27.17 816 +1.00(+3.83%)
Apr 22, 2004 26.16 26.16 26.16 26.16 0 +0.00(+0.00%)
Apr 21, 2004 25.96 26.16 25.96 26.16 233 +0.15(+0.56%)
Apr 20, 2004 26.57 26.57 26.02 26.02 233 -0.07(-0.26%)
Apr 19, 2004 26.09 26.09 26.09 26.09 116 -0.12(-0.46%)
Apr 16, 2004 25.67 26.21 25.65 26.21 816 +1.00(+3.98%)
Apr 15, 2004 25.97 25.97 25.20 25.20 350 -0.47(-1.84%)
Apr 14, 2004 25.86 26.14 25.67 25.67 350 -0.01(-0.03%)
Apr 13, 2004 26.08 26.08 25.68 25.68 233 -0.75(-2.82%)
Apr 12, 2004 26.43 26.43 26.43 26.43 0 +0.00(+0.00%)
Apr 08, 2004 26.42 26.43 26.42 26.43 233 +0.85(+3.32%)
Apr 07, 2004 25.58 25.58 25.58 25.58 0 +0.00(+0.00%)
Apr 06, 2004 25.58 25.58 25.58 25.58 0 +0.00(+0.00%)
Apr 05, 2004 25.58 25.58 25.58 25.58 0 +0.00(+0.00%)
Apr 02, 2004 25.58 25.58 25.58 25.58 0 +0.00(+0.00%)
Apr 01, 2004 25.52 25.58 25.52 25.58 350 +0.89(+3.61%)
Mar 31, 2004 24.69 24.69 24.69 24.69 0 +0.00(+0.00%)
Mar 30, 2004 24.69 24.69 24.69 24.69 0 +0.00(+0.00%)
Mar 29, 2004 25.02 25.02 24.69 24.69 233 -0.25(-1.00%)
Mar 26, 2004 24.94 24.94 24.94 24.94 700 +1.59(+6.79%)
Mar 25, 2004 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Mar 24, 2004 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Mar 23, 2004 23.35 23.35 23.35 23.35 2,800 -0.09(-0.37%)
Mar 22, 2004 24.21 24.21 23.44 23.44 1,166 -0.69(-2.85%)
Mar 19, 2004 24.12 24.12 24.12 24.12 0 +0.00(+0.00%)
Mar 18, 2004 24.12 24.12 24.12 24.12 0 +0.00(+0.00%)
Mar 17, 2004 24.12 24.12 24.12 24.12 0 +0.00(+0.00%)
Mar 16, 2004 24.12 24.12 24.12 24.12 0 +0.00(+0.00%)
Mar 15, 2004 24.12 24.12 24.12 24.12 116 -0.08(-0.35%)
Mar 12, 2004 24.21 24.21 24.21 24.21 0 +0.00(+0.00%)
Mar 11, 2004 24.21 24.21 24.21 24.21 0 +0.00(+0.00%)
Mar 10, 2004 24.21 24.21 24.21 24.21 0 +0.00(+0.00%)
Mar 09, 2004 24.95 24.95 24.21 24.21 933 -1.51(-5.86%)
Mar 08, 2004 25.72 25.72 25.72 25.72 0 +0.00(+0.00%)
Mar 05, 2004 25.72 25.72 25.72 25.72 0 +0.00(+0.00%)
Mar 04, 2004 25.72 25.72 25.72 25.72 0 +0.00(+0.00%)
Mar 03, 2004 25.72 25.72 25.72 25.72 0 +0.00(+0.00%)
Mar 02, 2004 25.72 25.72 25.72 25.72 0 +0.00(+0.00%)
Mar 01, 2004 25.72 25.72 25.72 25.72 116 +0.57(+2.25%)
Feb 27, 2004 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Feb 26, 2004 25.15 25.15 25.15 25.15 116 +0.22(+0.89%)
Feb 25, 2004 24.93 24.93 24.93 24.93 116 +0.05(+0.21%)
Feb 24, 2004 24.94 24.94 24.85 24.88 466 -0.49(-1.93%)
Feb 23, 2004 25.37 25.37 25.37 25.37 0 +0.00(+0.00%)
Feb 20, 2004 25.37 25.37 25.37 25.37 116 -0.33(-1.27%)
Feb 19, 2004 25.69 25.69 25.69 25.69 116 -0.31(-1.19%)
Feb 18, 2004 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Feb 17, 2004 26.00 26.00 26.00 26.00 116 +1.14(+4.58%)
Feb 13, 2004 24.86 24.86 24.86 24.86 0 +0.00(+0.00%)
Feb 12, 2004 24.86 24.86 24.86 24.86 0 +0.00(+0.00%)
Feb 11, 2004 24.86 24.86 24.86 24.86 0 +0.00(+0.00%)
Feb 10, 2004 24.86 24.86 24.86 24.86 0 +0.00(+0.00%)
Feb 09, 2004 24.86 24.86 24.86 24.86 0 +0.00(+0.00%)
Feb 06, 2004 24.86 24.86 24.86 24.86 0 +0.00(+0.00%)
Feb 05, 2004 24.86 24.86 24.86 24.86 0 +0.00(+0.00%)
Feb 04, 2004 24.99 24.99 24.86 24.86 233 -0.39(-1.53%)
Feb 03, 2004 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Feb 02, 2004 25.52 25.52 25.25 25.25 233 -0.61(-2.35%)
Jan 30, 2004 25.85 25.85 25.85 25.85 0 +0.00(+0.00%)
Jan 29, 2004 25.85 25.85 25.85 25.85 0 +0.00(+0.00%)
Jan 28, 2004 25.85 25.85 25.85 25.85 0 +0.00(+0.00%)
Jan 27, 2004 25.85 25.85 25.85 25.85 116 -0.21(-0.79%)
Jan 26, 2004 26.06 26.06 26.06 26.06 0 +0.00(+0.00%)
Jan 23, 2004 26.06 26.06 26.06 26.06 0 +0.00(+0.00%)
Jan 22, 2004 26.06 26.06 26.06 26.06 0 +0.00(+0.00%)
Jan 21, 2004 26.06 26.06 26.06 26.06 0 +0.00(+0.00%)
Jan 20, 2004 25.71 26.06 24.85 26.06 583 +0.27(+1.03%)
Jan 16, 2004 25.79 25.79 25.79 25.79 0 +0.00(+0.00%)
Jan 15, 2004 25.79 25.79 25.79 25.79 527 -1.20(-4.44%)
Jan 14, 2004 26.35 26.99 26.35 26.99 700 +1.35(+5.25%)
Jan 13, 2004 25.65 25.65 25.65 25.65 116 +0.54(+2.15%)
Jan 12, 2004 25.11 25.11 25.11 25.11 0 +0.00(+0.00%)
Jan 09, 2004 25.11 25.11 25.11 25.11 0 +0.00(+0.00%)
Jan 08, 2004 25.11 25.11 25.11 25.11 0 +0.00(+0.00%)
Jan 07, 2004 25.11 25.11 25.11 25.11 583 -1.20(-4.56%)
Jan 06, 2004 24.85 26.31 24.85 26.31 1,050 +1.24(+4.96%)
Dec 31, 2003 25.07 25.07 25.07 25.07 0 +0.00(+0.00%)
Dec 30, 2003 25.07 25.07 25.07 25.07 116 +1.41(+5.98%)
Dec 29, 2003 24.42 24.98 23.65 23.65 700 -0.27(-1.15%)
Dec 26, 2003 23.89 23.93 23.89 23.93 233 +0.74(+3.21%)
Dec 24, 2003 23.18 23.18 23.18 23.18 455 -0.64(-2.69%)
Dec 23, 2003 24.13 24.13 23.82 23.82 1,283 -1.57(-6.18%)
Dec 22, 2003 25.39 25.39 25.39 25.39 0 +0.00(+0.00%)
Dec 19, 2003 25.39 25.39 25.39 25.39 0 +0.00(+0.00%)
Dec 18, 2003 25.39 25.39 25.39 25.39 0 +0.00(+0.00%)
Dec 17, 2003 25.39 25.39 25.39 25.39 0 +0.00(+0.00%)
Dec 16, 2003 25.39 25.39 25.39 25.39 0 +0.00(+0.00%)
Dec 15, 2003 25.39 25.39 25.39 25.39 233 +0.00(+0.00%)
Dec 12, 2003 25.39 25.39 25.39 25.39 0 +0.00(+0.00%)
Dec 11, 2003 25.39 25.39 25.39 25.39 0 +0.00(+0.00%)
Dec 10, 2003 25.39 25.39 25.39 25.39 0 +0.00(+0.00%)
Dec 09, 2003 25.39 25.39 25.39 25.39 0 +0.00(+0.00%)
Dec 08, 2003 25.39 25.39 25.39 25.39 0 +0.00(+0.00%)
Dec 05, 2003 25.39 25.39 25.39 25.39 0 +0.00(+0.00%)
Dec 04, 2003 25.39 25.39 25.39 25.39 0 +0.00(+0.00%)
Dec 03, 2003 25.39 25.39 25.39 25.39 0 +0.00(+0.00%)
Dec 02, 2003 25.39 25.39 25.39 25.39 116 +0.54(+2.17%)
Dec 01, 2003 24.85 24.85 24.85 24.85 116 +0.86(+3.57%)
Nov 28, 2003 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Nov 26, 2003 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Nov 25, 2003 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Nov 24, 2003 24.00 24.00 24.00 24.00 116 +0.86(+3.70%)
Nov 21, 2003 22.58 23.14 23.14 23.14 233 +0.56(+2.47%)
Nov 20, 2003 22.58 22.58 22.58 22.58 0 +0.00(+0.00%)
Nov 19, 2003 22.58 22.58 22.58 22.58 116 -0.06(-0.26%)
Nov 18, 2003 22.64 22.64 22.64 22.64 116 +0.13(+0.57%)
Nov 17, 2003 22.51 22.51 22.51 22.51 0 +0.00(+0.00%)
Nov 14, 2003 22.51 22.51 22.51 22.51 0 +0.00(+0.00%)
Nov 13, 2003 22.51 22.51 22.51 22.51 0 +0.00(+0.00%)
Nov 12, 2003 22.51 22.51 22.51 22.51 0 +0.00(+0.00%)
Nov 11, 2003 22.51 22.51 22.51 22.51 0 +0.00(+0.00%)
Nov 10, 2003 22.38 22.51 22.38 22.51 350 +0.36(+1.62%)
Nov 07, 2003 22.15 22.15 22.15 22.15 0 +0.00(+0.00%)
Nov 06, 2003 22.15 22.15 22.15 22.15 0 +0.00(+0.00%)
Nov 05, 2003 22.15 22.15 22.15 22.15 0 +0.00(+0.00%)
Nov 04, 2003 22.15 22.15 22.15 22.15 0 +0.00(+0.00%)
Nov 03, 2003 22.15 22.15 22.15 22.15 0 +0.00(+0.00%)
Oct 31, 2003 22.15 22.15 22.15 22.15 0 +0.00(+0.00%)
Oct 30, 2003 22.15 22.15 22.15 22.15 0 +0.00(+0.00%)
Oct 29, 2003 22.15 22.15 22.15 22.15 0 +0.00(+0.00%)
Oct 28, 2003 22.15 22.15 22.15 22.15 0 +0.00(+0.00%)
Oct 27, 2003 22.15 22.15 22.15 22.15 0 +0.00(+0.00%)
Oct 24, 2003 22.15 22.15 22.15 22.15 0 +0.00(+0.00%)
Oct 23, 2003 22.15 22.15 22.15 22.15 233 -0.60(-2.64%)
Oct 22, 2003 22.75 22.75 22.75 22.75 0 +0.00(+0.00%)
Oct 21, 2003 23.44 23.44 22.75 22.75 466 -1.23(-5.14%)
Oct 20, 2003 23.99 23.99 23.99 23.99 0 +0.00(+0.00%)
Oct 17, 2003 23.99 23.99 23.99 23.99 116 -0.01(-0.04%)
Oct 16, 2003 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Oct 15, 2003 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Oct 14, 2003 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Oct 13, 2003 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Oct 10, 2003 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Oct 09, 2003 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Oct 08, 2003 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Oct 07, 2003 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Oct 06, 2003 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Oct 03, 2003 24.00 24.00 24.00 24.00 233 +1.14(+4.99%)
Oct 02, 2003 22.86 22.86 22.86 22.86 0 +0.00(+0.00%)
Oct 01, 2003 22.86 22.86 22.86 22.86 116 +0.15(+0.64%)
Sep 30, 2003 22.07 22.71 22.07 22.71 583 +0.16(+0.72%)
Sep 29, 2003 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Sep 26, 2003 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Sep 25, 2003 22.40 22.55 22.40 22.55 233 +0.28(+1.27%)
Sep 24, 2003 23.35 22.79 22.26 22.26 641 -1.09(-4.66%)
Sep 23, 2003 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Sep 22, 2003 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Sep 19, 2003 23.35 23.35 23.35 23.35 233 +0.11(+0.48%)
Sep 18, 2003 23.24 23.24 23.24 23.24 116 +0.22(+0.96%)
Sep 17, 2003 23.02 23.02 23.02 23.02 466 +0.33(+1.44%)
Sep 16, 2003 22.69 22.69 22.69 22.69 0 +0.02(+0.08%)
Sep 15, 2003 22.68 22.68 22.68 22.68 0 -0.02(-0.08%)
Sep 12, 2003 22.47 22.69 22.47 22.69 466 +0.02(+0.08%)
Sep 11, 2003 22.68 22.68 22.68 22.68 0 +0.00(+0.00%)
Sep 10, 2003 22.68 22.68 22.68 22.68 233 -0.38(-1.64%)
Sep 09, 2003 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
Sep 08, 2003 23.08 23.08 23.05 23.05 350 -0.12(-0.52%)
Sep 05, 2003 23.00 23.39 23.00 23.17 583 -0.31(-1.31%)
Sep 04, 2003 23.48 23.48 23.48 23.48 233 +0.00(+0.00%)
Sep 03, 2003 23.48 23.50 23.48 23.48 583 -0.07(-0.29%)
Sep 02, 2003 23.14 23.55 23.14 23.55 350 +0.68(+2.96%)
Aug 29, 2003 22.84 22.87 22.84 22.87 233 +0.40(+1.79%)
Aug 28, 2003 22.37 22.47 22.25 22.47 583 +0.17(+0.77%)
Aug 27, 2003 22.23 22.63 22.23 22.30 700 +0.28(+1.29%)
Aug 26, 2003 22.02 22.02 22.02 22.02 116 -0.02(-0.08%)
Aug 25, 2003 22.03 22.03 22.03 22.03 0 +0.00(+0.00%)
Aug 22, 2003 22.03 22.12 22.03 22.03 466 +0.31(+1.42%)
Aug 21, 2003 21.78 21.78 21.72 21.72 233 +0.20(+0.92%)
Aug 20, 2003 21.50 21.53 21.50 21.53 350 -0.14(-0.63%)
Aug 19, 2003 21.66 21.66 21.66 21.66 0 +0.00(+0.00%)
Aug 18, 2003 21.77 21.78 21.66 21.66 583 +0.15(+0.72%)
Aug 15, 2003 21.51 21.51 21.51 21.51 0 +0.00(+0.00%)
Aug 14, 2003 21.36 21.83 21.36 21.51 700 +0.09(+0.40%)
Aug 13, 2003 21.42 21.42 21.42 21.42 116 +0.15(+0.68%)
Aug 12, 2003 20.98 21.28 20.98 21.28 233 +0.68(+3.29%)
Aug 11, 2003 21.21 21.21 20.60 20.60 350 -0.38(-1.80%)
Aug 08, 2003 20.89 21.01 20.89 20.98 583 -0.04(-0.20%)
Aug 07, 2003 21.02 21.02 21.02 21.02 116 +0.21(+1.03%)
Aug 06, 2003 20.81 20.81 20.81 20.81 0 +0.00(+0.00%)
Aug 05, 2003 21.27 21.27 20.81 20.81 350 -1.03(-4.71%)
Aug 04, 2003 22.09 22.25 21.56 21.84 933 -0.65(-2.90%)
Aug 01, 2003 22.59 22.59 22.26 22.49 700 -0.13(-0.57%)
Jul 31, 2003 22.28 23.14 22.28 22.62 1,166 -0.09(-0.42%)
Jul 30, 2003 22.07 22.71 22.07 22.71 466 +0.89(+4.08%)
Jul 29, 2003 21.82 21.82 21.82 21.82 0 +0.00(+0.00%)
Jul 28, 2003 21.82 21.82 21.82 21.82 116 +0.10(+0.47%)
Jul 25, 2003 21.78 21.78 21.72 21.72 233 +0.03(+0.12%)
Jul 24, 2003 21.96 21.96 21.69 21.69 583 -0.05(-0.24%)
Jul 23, 2003 20.60 21.76 20.60 21.74 2,333 +0.87(+4.15%)
Jul 22, 2003 21.72 21.72 20.60 20.88 1,283 -1.22(-5.51%)
Jul 21, 2003 22.15 22.15 22.09 22.09 233 -0.26(-1.15%)
Jul 18, 2003 22.44 22.44 22.35 22.35 233 -0.42(-1.84%)
Jul 17, 2003 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Jul 16, 2003 22.79 22.79 22.77 22.77 233 -0.79(-3.35%)
Jul 15, 2003 23.56 23.56 23.56 23.56 116 +0.33(+1.40%)
Jul 14, 2003 23.23 23.23 23.23 23.23 466 -0.18(-0.77%)
Jul 11, 2003 23.05 23.41 23.05 23.41 583 +0.54(+2.36%)
Jul 10, 2003 22.87 22.87 22.87 22.87 0 +0.00(+0.00%)
Jul 09, 2003 22.73 22.87 22.69 22.87 466 +0.38(+1.68%)
Jul 08, 2003 22.37 22.50 22.37 22.50 350 +1.00(+4.67%)
Jul 07, 2003 21.49 21.49 21.49 21.49 0 +0.00(+0.00%)
Jul 03, 2003 21.49 21.49 21.49 21.49 0 +0.00(+0.00%)
Jul 02, 2003 21.49 21.49 21.49 21.49 0 +0.00(+0.00%)
Jul 01, 2003 20.98 21.49 20.98 21.49 466 +0.55(+2.62%)
Jun 30, 2003 21.46 21.46 20.94 20.94 350 -0.49(-2.28%)
Jun 27, 2003 21.43 21.43 21.43 21.43 116 +0.33(+1.54%)
Jun 26, 2003 21.10 21.11 21.10 21.11 233 +0.03(+0.12%)
Jun 25, 2003 21.08 21.08 21.08 21.08 116 -0.75(-3.42%)
Jun 24, 2003 21.83 21.83 21.83 21.83 0 +0.00(+0.00%)
Jun 23, 2003 21.83 21.83 21.83 21.83 233 -0.74(-3.27%)
Jun 20, 2003 22.28 22.58 22.28 22.56 816 +0.45(+2.01%)
Jun 19, 2003 22.12 22.12 22.12 22.12 0 +0.00(+0.00%)
Jun 18, 2003 22.12 22.12 22.12 22.12 0 +0.00(+0.00%)
Jun 17, 2003 22.12 22.12 22.12 22.12 116 +0.28(+1.30%)
Jun 16, 2003 21.83 21.84 21.83 21.84 233 +0.50(+2.33%)
Jun 13, 2003 21.34 21.34 21.34 21.34 0 +0.00(+0.00%)
Jun 12, 2003 21.34 21.34 21.34 21.34 0 +0.00(+0.00%)
Jun 11, 2003 21.34 21.34 21.34 21.34 0 -0.39(-1.81%)
Jun 10, 2003 21.73 21.73 21.73 21.73 0 +0.39(+1.85%)
Jun 09, 2003 21.34 21.34 21.34 21.34 116 -0.39(-1.81%)
Jun 06, 2003 21.73 21.73 21.73 21.73 0 +0.00(+0.00%)
Jun 05, 2003 21.92 21.92 21.72 21.73 466 -0.26(-1.17%)
Jun 04, 2003 21.80 22.01 21.80 21.99 700 +0.45(+2.11%)
Jun 03, 2003 21.54 21.54 21.54 21.54 0 +0.00(+0.00%)
Jun 02, 2003 21.54 21.54 21.54 21.54 116 -0.10(-0.48%)
May 30, 2003 21.21 21.71 21.21 21.64 1,166 +0.99(+4.82%)
May 29, 2003 20.64 20.64 20.64 20.64 0 +0.00(+0.00%)
May 28, 2003 20.26 20.64 20.26 20.64 350 +0.75(+3.75%)
May 27, 2003 19.90 19.90 19.90 19.90 116 +0.09(+0.43%)
May 23, 2003 19.81 19.81 19.81 19.81 0 +0.00(+0.00%)
May 22, 2003 19.58 20.06 19.58 19.81 700 +0.55(+2.85%)
May 21, 2003 19.44 19.80 19.02 19.26 1,750 -0.79(-3.93%)
May 20, 2003 20.30 20.30 20.05 20.05 583 -0.33(-1.64%)
May 19, 2003 20.56 20.58 20.39 20.39 583 -0.59(-2.82%)
May 16, 2003 21.13 21.13 20.98 20.98 466 -0.24(-1.13%)
May 15, 2003 20.88 21.44 20.88 21.22 816 +0.42(+2.02%)
May 14, 2003 20.80 20.80 20.80 20.80 116 +0.17(+0.83%)
May 13, 2003 20.80 20.80 20.13 20.63 1,983 -0.45(-2.15%)
May 12, 2003 20.24 21.08 20.24 21.08 1,050 +0.95(+4.73%)
May 09, 2003 19.74 20.13 19.74 20.13 466 +0.63(+3.25%)
May 08, 2003 19.97 20.05 19.39 19.50 1,867 -0.81(-4.01%)
May 07, 2003 20.31 20.31 20.31 20.31 0 +0.00(+0.00%)
May 06, 2003 20.31 20.31 20.31 20.31 0 +0.00(+0.00%)
May 05, 2003 20.31 20.31 20.31 20.31 0 +0.00(+0.00%)
May 02, 2003 20.31 20.31 20.31 20.31 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.