KELYA

Kelly Services, Inc. Historical Stock Prices

$17.44
*  
0.35
1.97%
Get KELYA Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading KELYA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    KELYA Pre-Market
 
 
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: 1 Year, From 31-MAR-2014 TO 31-MAR-2015

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  17.62  17.62  17.36  17.44 231,136
03/31/2015 17.62 17.62 17.36 17.44 231,136
03/30/2015 17.35 17.85 17.25 17.79 174,975
03/27/2015 17.02 17.35 16.88 17.32 242,375
03/26/2015 16.94 17.17 16.88 17.01 71,735
03/25/2015 17.5 17.5 16.9 17.03 134,326
03/24/2015 17.58 17.81 17.35 17.5 122,081
03/23/2015 17.54 17.85 17.36 17.57 133,783
03/20/2015 17.78 17.88 17.51 17.59 261,832
03/19/2015 17.8 18.07 17.6 17.7 155,306
03/18/2015 17.69 17.93 17.6 17.91 104,661
03/17/2015 17.67 17.85 17.45 17.79 75,535
03/16/2015 17.92 17.95 17.68 17.76 84,832
03/13/2015 17.93 17.95 17.63 17.92 99,018
03/12/2015 17.22 17.99 17.22 17.93 90,977
03/11/2015 17.16 17.25 16.87 17.11 97,572
03/10/2015 17.58 17.83 17.12 17.18 71,678
03/09/2015 17.45 17.94 17.45 17.8 69,145
03/06/2015 17.48 17.6971 17.26 17.44 117,196
03/05/2015 17.88 17.96 17.69 17.8 115,224
03/04/2015 17.9 18 17.74 17.88 72,450
03/03/2015 18.09 18.19 17.86 18 173,095
03/02/2015 17.33 18.22 17.33 18.21 201,611
02/27/2015 17.84 18.092 17.28 17.31 194,599
02/26/2015 17.9 18.01 17.81 17.93 72,241
02/25/2015 17.78 18.2 17.7 17.9 72,057
02/24/2015 17.33 17.86 17.0752 17.82 103,976
02/23/2015 17.59 17.618 17.13 17.4 82,630
02/20/2015 17.58 17.68 17.23 17.68 84,171
02/19/2015 17.64 17.7299 17.38 17.59 111,318
02/18/2015 17.9 17.96 17.566 17.74 101,375
02/17/2015 18.06 18.216 17.82 17.98 154,507
02/13/2015 17.98 18.2 17.78 18 75,442
02/12/2015 17.99 18.07 17.95 17.99 136,605
02/11/2015 17.79 18 17.6 17.65 82,619
02/10/2015 18 18 17.71 17.81 93,410
02/09/2015 17.61 18.06 17.201 17.86 164,089
02/06/2015 17.68 17.8 17.53 17.73 142,581
02/05/2015 17.55 17.75 17.45 17.59 117,962
02/04/2015 17.21 17.86 17.11 17.52 207,204
02/03/2015 17.1 17.5 16.98 17.24 208,414
02/02/2015 16.91 17.14 16.22 17.06 202,707
01/30/2015 16.41 17.19 16.41 16.9 345,583
01/29/2015 16.3 16.77 15.4 16.6 259,437
01/28/2015 16.06 16.275 15.505 15.6 114,138
01/27/2015 15.78 16.08 15.66 15.93 93,843
01/26/2015 15.98 16.12 15.651 16.02 111,813
01/23/2015 15.93 16.04 15.57 15.94 86,431
01/22/2015 15.37 16 15.1 16 131,225
01/21/2015 15.32 15.4 15.1 15.32 174,955
01/20/2015 15.62 15.7 15.28 15.46 106,072
01/16/2015 15.38 15.71 15.38 15.66 119,334
01/15/2015 15.6 15.6 15.33 15.43 115,354
01/14/2015 15.39 15.68 15.17 15.61 125,230
01/13/2015 15.63 15.93 15.4 15.62 152,536
01/12/2015 15.56 15.57 15.33 15.54 118,948
01/09/2015 15.43 15.67 15.42 15.6 194,615
01/08/2015 16.02 16.1194 15.47 15.7 304,017
01/07/2015 15.87 16.18 15.53 15.84 153,060
01/06/2015 16.33 16.53 15.63 15.79 142,664
01/05/2015 16.56 16.67 16.14 16.37 127,607
01/02/2015 17.15 17.265 16.46 16.74 96,499
12/31/2014 17.17 17.55 16.96 17.02 135,244
12/30/2014 17.1 17.27 16.91 17.14 102,768
12/29/2014 16.94 17.2 16.625 17.16 71,736
12/26/2014 17.38 17.45 16.92 17 115,352
12/24/2014 17.23 17.42 16.825 17.38 93,042
12/23/2014 16.83 17.38 16.74 17.16 275,045
12/22/2014 16.5 16.85 16.3 16.77 205,764
12/19/2014 16.45 16.7 16.29 16.56 501,379
12/18/2014 16.4 16.53 16.195 16.465 211,273
12/17/2014 15.77 16.24 15.21 16.18 399,669
12/16/2014 16 16.29 15.61 15.72 308,864
12/15/2014 15.79 16.3 15.79 16.04 147,288
12/12/2014 15.88 16.2852 15.6 15.75 176,604
12/11/2014 16.17 16.5 15.97 16.09 135,590
12/10/2014 16.5 16.54 16 16.06 271,700
12/09/2014 15.91 16.53 15.77 16.51 166,210
12/08/2014 16.15 16.61 15.9025 16.1 211,567
12/05/2014 15.45 16.34 15.45 16.25 161,444
12/04/2014 15.66 15.66 15.31 15.36 195,181
12/03/2014 15.37 15.94 15.21 15.69 172,215
12/02/2014 15.21 15.545 15.1 15.38 155,639
12/01/2014 15.34 15.5 15.1579 15.2 223,243
11/28/2014 15.5 15.71 15.41 15.44 72,918
11/26/2014 15.6 15.67 15.41 15.67 112,274
11/25/2014 16 16.115 15.51 15.67 118,002
11/24/2014 15.91 16.14 15.87 15.94 169,609
11/21/2014 15.97 16.12 15.75 15.91 167,475
11/20/2014 15.37 15.81 15.32 15.73 148,372
11/19/2014 15.62 15.62 15.345 15.47 168,647
11/18/2014 15.08 15.61 15.01 15.59 255,705
11/17/2014 15.36 15.58 14.74 15.08 345,560
11/14/2014 15.43 15.574 15.35 15.42 146,447
11/13/2014 15.55 15.65 15.27 15.41 244,852
11/12/2014 16.295 16.295 15.15 15.64 169,936
11/11/2014 15.62 15.77 15.16 15.18 238,256
11/10/2014 15.55 15.71 15.34 15.63 160,467
11/07/2014 15.53 15.8 15.45 15.52 207,285
11/06/2014 15.51 15.885 15.49 15.55 168,943
11/05/2014 16.02 16.29 14.79 15.56 792,443
11/04/2014 17.25 17.61 17.1 17.29 380,409
11/03/2014 17.6 17.79 17.26 17.36 160,810
10/31/2014 17.81 17.81 17 17.63 311,509
10/30/2014 17.29 17.53 17.157 17.41 129,304
10/29/2014 17.57 17.715 17.23 17.41 118,458
10/28/2014 16.79 17.57 16.7 17.53 160,578
10/27/2014 16.47 16.75 16.28 16.67 159,436
10/24/2014 16.53 16.84 16.284 16.67 118,002
10/23/2014 16.34 16.73 16.31 16.5 102,662
10/22/2014 16.41 16.575 16.18 16.21 129,957
10/21/2014 16.27 16.61 16.17 16.43 143,145
10/20/2014 16.03 16.35 16.004 16.24 146,180
10/17/2014 16.45 16.45 16.02 16.08 162,698
10/16/2014 16.11 16.4 16.08 16.205 150,640
10/15/2014 16.09 16.52 15.87 16.39 190,525
10/14/2014 16.12 16.8 16.12 16.36 202,340
10/13/2014 15.81 16.42 15.7 16.05 140,077
10/10/2014 15.79 16.06 15.64 15.82 208,138
10/09/2014 16.36 16.36 15.85 15.91 183,738
10/08/2014 15.7 16.39 15.605 16.36 196,809
10/07/2014 15.95 16.05 15.68 15.76 228,133
10/06/2014 15.94 16.26 15.92 16.03 149,160
10/03/2014 15.7 16.02 15.3917 15.85 149,022
10/02/2014 15.33 15.66 15.295 15.55 128,989
10/01/2014 15.64 15.64 15.28 15.37 202,275
09/30/2014 15.75 15.81 15.632 15.67 227,451
09/29/2014 15.96 16.196 15.62 15.81 257,810
09/26/2014 15.91 16.2 15.77 16.19 158,402
09/25/2014 16.17 16.38 15.71 15.9 137,356
09/24/2014 16.28 16.44 16.14 16.23 133,815
09/23/2014 16.18 16.41 16.08 16.29 223,205
09/22/2014 16.64 16.864 16.18 16.27 153,559
09/19/2014 16.95 17.04 16.525 16.76 444,350
09/18/2014 16.89 17 16.67 16.81 114,285
09/17/2014 16.92 17.15 16.72 16.83 113,706
09/16/2014 17 17.07 16.9101 16.96 137,291
09/15/2014 17.23 17.23 17 17.03 74,405
09/12/2014 17.3 17.4 16.94 17.21 164,175
09/11/2014 17.42 17.54 17.2 17.29 200,614
09/10/2014 17.34 17.612 17.28 17.48 135,792
09/09/2014 17.6 17.6 17.26 17.36 161,764
09/08/2014 17.32 17.62 17.19 17.6 215,993
09/05/2014 17.21 17.41 17.113 17.32 159,369
09/04/2014 17.02 17.38 16.9726 17.3 187,413
09/03/2014 17.04 17.15 16.92 17 201,758
09/02/2014 16.73 17.18 16.61 16.91 238,577
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
05/28/2014 18.14 18.14 17.86 17.9 151,247
05/27/2014 17.95 18.47 17.82 18.11 231,499
05/23/2014 17.48 17.89 17.45 17.89 122,144
05/22/2014 17.52 17.94 17.5 17.54 159,213
05/21/2014 17.75 17.99 17.371 17.52 166,271
05/20/2014 18.01 18.01 17.62 17.75 246,650
05/19/2014 18.01 18.27 17.872 18.06 204,381
05/16/2014 18.27 18.34 18 18.18 246,922
05/15/2014 18.5 18.87 17.93 18.25 218,597
05/14/2014 19.14 19.14 18.57 18.7 283,792
05/13/2014 19.78 19.78 18.8 19.11 325,543
05/12/2014 19.04 19.93 19.04 19.81 232,588
05/09/2014 19.03 19.24 18.77 19.14 200,489
05/08/2014 20.04 20.43 19.1001 19.16 249,412
05/07/2014 21.08 21.29 19.25 20.08 378,365
05/06/2014 20.74 21.04 20.441 20.85 338,024
05/05/2014 20.83 20.87 20.41 20.82 162,789
05/02/2014 21.19 21.35 20.83 20.97 109,642
05/01/2014 20.96 21.42 20.56 21.07 276,428
04/30/2014 20.68 21.12 20.41 21.06 192,877
04/29/2014 20.92 21.08 20.68 20.81 108,969
04/28/2014 21.14 21.39 20.51 20.81 137,087
04/25/2014 21.52 21.764 21.09 21.12 80,661
04/24/2014 21.84 21.861 21.39 21.7 142,484
04/23/2014 21.67 21.76 21.45 21.57 258,135
04/22/2014 21.36 21.69 21.36 21.49 220,592
04/21/2014 21.38 21.53 21.18 21.39 122,122
04/17/2014 21.07 21.58 21.02 21.37 129,697
04/16/2014 21 21.33 20.71 21.21 202,112
04/15/2014 21.65 21.65 20.68 20.81 285,671
04/14/2014 22.49 22.49 21.41 21.63 210,747
04/11/2014 22.5 22.785 22.07 22.2 140,283
04/10/2014 23.58 23.64 22.7 22.78 156,638
04/09/2014 23.92 24.14 23.5 23.58 140,242
04/08/2014 23.48 24.09 23.3765 23.87 165,341
04/07/2014 23.59 23.689 22.86 23.41 263,355
04/04/2014 24.99 25.042 23.74 23.77 211,700
04/03/2014 25.1 25.31 24.56 24.9 159,769
04/02/2014 24.77 25.17 24.5835 25.12 165,419
04/01/2014 23.63 24.83 23.56 24.8 329,340
03/31/2014 23.25 23.78 23.13 23.73 456,216
*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?