Kelly Services, Inc. Class A Common Stock Historical Stock Prices

KELYA 
$18.73
*  
0.04
0.21%
Get KELYA Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading KELYA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 18.74 19.14 18.61 18.73 122,350
04/29/2016 19.04 19.3 18.58 18.77 111,778
04/28/2016 19.31 19.67 19.01 19.04 102,946
04/27/2016 19.26 19.61 18.98 19.3 128,116
04/26/2016 19.01 19.45 18.8759 19.33 114,251
04/25/2016 19.05 19.12 18.5701 18.88 113,946
04/22/2016 18.61 19.5 18.61 19.03 226,857
04/21/2016 19.43 19.53 17.8108 18.75 570,022
04/20/2016 19.7 20.1521 19.57 19.9 260,825
04/19/2016 19.53 19.9 19.34 19.72 106,398
04/18/2016 19.46 19.62 19.41 19.44 84,856
04/15/2016 19.32 19.59 19.24 19.53 85,528
04/14/2016 19.34 19.45 19.16 19.38 55,587
04/13/2016 19.3 19.44 19.21 19.41 90,655
04/12/2016 18.95 19.43 18.9147 19.14 125,616
04/11/2016 18.65 19.16 18.65 18.95 127,327
04/08/2016 18.54 18.69 18.37 18.57 99,249
04/07/2016 18.36 18.55 18.137 18.39 351,746
04/06/2016 18.5 18.625 18.2 18.47 104,943
04/05/2016 19.04 19.07 18.44 18.47 114,120
04/04/2016 19.31 19.355 19.03 19.2 149,101
04/01/2016 18.98 19.31 18.7001 19.22 227,608
03/31/2016 18.68 19.73 18.68 19.12 377,909
03/30/2016 18.25 18.68 18.24 18.6 156,062
03/29/2016 17.63 18.21 17.5901 18.21 156,119
03/28/2016 17.62 17.83 17.46 17.63 83,942
03/24/2016 17.44 17.56 17.1701 17.56 190,035
03/23/2016 17.59 17.65 17.33 17.47 87,711
03/22/2016 17.62 17.73 17.4258 17.7 62,103
03/21/2016 17.73 17.89 17.62 17.66 103,715
03/18/2016 17.84 17.9 17.54 17.69 296,156
03/17/2016 17.31 17.78 17.16 17.75 75,109
03/16/2016 16.64 17.39 16.64 17.3 118,132
03/15/2016 16.94 16.94 16.6315 16.8 107,989
03/14/2016 17.1 17.15 16.97 16.98 60,906
03/11/2016 17.16 17.26 17.06 17.2 109,481
03/10/2016 17.66 17.72 16.97 17.03 95,267
03/09/2016 17.68 17.75 17.45 17.65 90,811
03/08/2016 17.72 17.9 17.514 17.58 75,931
03/07/2016 17.6 17.89 17.59 17.84 165,784
03/04/2016 17.75 17.81 17.562 17.59 128,850
03/03/2016 17.4 17.72 17.35 17.7 168,267
03/02/2016 17.46 17.48 17.28 17.4 82,507
03/01/2016 17.45 17.45 17.18 17.41 116,744
02/29/2016 17.55 17.75 17.02 17.23 157,146
02/26/2016 17.16 17.53 16.96 17.48 106,418
02/25/2016 16.92 17.19 16.89 17.08 98,312
02/24/2016 16.77 16.98 16.57 16.87 121,962
02/23/2016 16.84 17 16.83 16.86 107,354
02/22/2016 16.98 16.98 16.7101 16.81 114,480
02/19/2016 16.64 16.87 16.58 16.7 88,380
02/18/2016 16.59 16.72 16.44 16.67 99,043
02/17/2016 16.53 16.79 16.39 16.44 129,747
02/16/2016 16.22 16.72 15.99 16.38 123,019
02/12/2016 16.04 16.46 16.04 16.42 85,832
02/11/2016 16.14 16.32 15.94 16.11 101,875
02/10/2016 16.66 16.95 16.32 16.32 116,278
02/09/2016 16.5 16.912 16.3008 16.68 163,423
02/08/2016 15.82 16.66 15.65 16.62 236,615
02/05/2016 16.36 16.46 15.83 15.9 203,321
02/04/2016 16.5 16.85 16.01 16.51 258,851
02/03/2016 16.12 16.12 15.15 15.49 114,548
02/02/2016 16.06 16.06 15.77 15.86 66,955
02/01/2016 16.41 16.69 16.03 16.27 138,542
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?