KELYA

Historical Stock Prices

$16.71
*  
0.36
2.2%
Get KELYA Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 16.39 16.77 16.3261 16.71 99,251
08/28/2014 16.43 16.488 16.24 16.35 130,857
08/27/2014 16.6 16.69 16.38 16.56 127,721
08/26/2014 16.13 16.6 16.12 16.58 191,022
08/25/2014 16.29 16.29 16.045 16.12 181,626
08/22/2014 16.27 16.29 16.079 16.19 79,182
08/21/2014 16.27 16.377 16.04 16.22 109,887
08/20/2014 16.41 16.41 16.13 16.33 106,010
08/19/2014 16.11 16.615 16.0401 16.47 312,696
08/18/2014 16.05 16.15 15.89 16.06 139,427
08/15/2014 16.25 16.25 15.7 15.94 122,625
08/14/2014 15.64 16.21 15.64 16.11 150,150
08/13/2014 15.96 16.21 15.86 15.91 145,760
08/12/2014 15.43 15.96 15.36 15.94 311,478
08/11/2014 15.83 16.09 15.39 15.55 733,791
08/08/2014 15.35 15.74 15.34 15.68 271,379
08/07/2014 15.73 15.846 15.28 15.37 155,620
08/06/2014 15.54 16.09 14.8608 15.76 352,609
08/05/2014 16.01 16.396 15.97 16.14 146,015
08/04/2014 16.01 16.14 15.81 16.09 145,683
08/01/2014 15.97 16.03 15.8 16.01 170,891
07/31/2014 16.2 16.34 15.79 15.94 220,584
07/30/2014 16.37 16.51 16.23 16.38 150,049
07/29/2014 16.26 16.44 16.1901 16.26 113,075
07/28/2014 16.52 16.55 16.15 16.16 135,071
07/25/2014 16.61 16.712 16.48 16.56 102,530
07/24/2014 16.88 17.0999 16.62 16.69 332,582
07/23/2014 16.78 16.925 16.68 16.83 129,085
07/22/2014 16.67 17.03 16.61 16.74 127,630
07/21/2014 16.65 16.65 16.42 16.56 98,674
07/18/2014 16.22 16.7999 16.21 16.75 125,076
07/17/2014 16.43 16.69 16.14 16.29 181,244
07/16/2014 16.62 16.789 16.43 16.49 123,991
07/15/2014 16.8 16.908 16.5 16.59 93,788
07/14/2014 16.77 16.908 16.59 16.76 198,494
07/11/2014 16.44 16.63 16.44 16.52 205,950
07/10/2014 17.01 17.292 16.41 16.53 360,385
07/09/2014 17.47 17.61 17.2 17.28 132,111
07/08/2014 17.3 17.46 17.12 17.45 331,299
07/07/2014 17.86 17.93 17.25 17.31 148,157
07/03/2014 17.51 18 17.26 17.98 77,040
07/02/2014 17.64 17.7144 17.37 17.48 152,405
07/01/2014 17.26 17.645 17.26 17.57 141,933
06/30/2014 17.32 17.34 17.1101 17.17 157,879
06/27/2014 17.07 17.35 17.07 17.29 235,110
06/26/2014 17.45 17.468 17.05 17.19 125,186
06/25/2014 17.56 17.888 17.27 17.42 165,187
06/24/2014 17.47 17.8644 17.45 17.68 163,152
06/23/2014 17.7 17.82 17.32 17.48 191,528
06/20/2014 17.72 17.88 17.51 17.62 228,147
06/19/2014 17.94 18.0711 17.8 17.81 131,813
06/18/2014 18.07 18.158 17.75 17.89 167,547
06/17/2014 17.85 18.19 17.823 18.06 141,362
06/16/2014 17.8 17.91 17.55 17.88 129,513
06/13/2014 17.81 18.01 17.65 17.83 181,487
06/12/2014 18.28 18.44 17.71 17.72 150,947
06/11/2014 18.34 18.49 18.13 18.25 107,494
06/10/2014 18.79 18.79 18.36 18.48 129,639
06/09/2014 18.2 18.83 18.034 18.83 156,940
06/06/2014 18.05 18.17 17.86 18.12 158,015
06/05/2014 17.67 17.95 17.35 17.9 156,028
06/04/2014 17.64 17.81 17.53 17.62 106,353
06/03/2014 17.64 17.77 17.29 17.73 169,429
06/02/2014 17.78 17.89 17.47 17.67 172,932
05/30/2014 17.98 17.98 17.5 17.76 169,823
05/29/2014 17.93 18.015 17.75 17.94 120,970
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?