Kelly Services, Inc. Historical Stock Prices

KELYA 
$14.18
*  
0.27
1.87%
Get KELYA Alerts
*Delayed - data as of Sep. 1, 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 01-SEP-2014 TO 01-SEP-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  14.19  14.34  14.04  14.18 117,343
09/01/2015 14.19 14.34 14.04 14.18 118,143
08/31/2015 14.13 14.47 14.02 14.45 126,655
08/28/2015 13.95 14.21 13.82 14.2 239,939
08/27/2015 13.78 13.98 13.63 13.97 347,483
08/26/2015 13.87 14 13.47 13.75 256,545
08/25/2015 14.17 14.17 13.62 13.65 221,813
08/24/2015 13.7 14.11 13.47 13.74 285,118
08/21/2015 14.5 14.74 14.4 14.48 264,324
08/20/2015 14.68 14.92 14.56 14.76 212,013
08/19/2015 14.96 15.09 14.77 14.83 140,448
08/18/2015 14.84 14.95 14.76 14.91 88,044
08/17/2015 14.78 14.89 14.62 14.88 83,663
08/14/2015 14.44 14.85 14.42 14.81 171,430
08/13/2015 14.6 14.82 14.47 14.5 167,059
08/12/2015 14.65 14.7 14.34 14.57 216,795
08/11/2015 14.51 14.55 14.23 14.4 103,718
08/10/2015 14.06 14.7 14.06 14.64 354,710
08/07/2015 14.01 14.13 13.8952 14.11 103,268
08/06/2015 14.3 14.32 13.91 14.06 149,737
08/05/2015 14.49 14.97 14.18 14.38 100,111
08/04/2015 14.8 14.98 14.62 14.73 78,250
08/03/2015 14.93 14.93 14.62 14.78 94,956
07/31/2015 14.97 14.97 14.76 14.94 98,081
07/30/2015 14.7 15.11 14.64 14.96 108,981
07/29/2015 14.34 15.11 14.34 14.79 126,111
07/28/2015 14.57 14.62 14.13 14.44 172,189
07/27/2015 14.61 14.64 14.3 14.47 138,808
07/24/2015 14.58 14.87 14.49 14.73 180,324
07/23/2015 15.15 15.23 14.4 14.52 103,850
07/22/2015 14.78 15.15 14.78 15.08 98,185
07/21/2015 15.03 15.38 14.83 14.86 117,517
07/20/2015 15.18 15.25 15.01 15.05 94,339
07/17/2015 15.33 15.35 15.12 15.18 89,584
07/16/2015 15.26 15.44 15.25 15.3 85,157
07/15/2015 15.3 15.3 15.09 15.15 95,582
07/14/2015 15.18 15.4 15.17 15.32 112,039
07/13/2015 15.19 15.36 15.14 15.18 198,967
07/10/2015 15.23 15.35 15.01 15.14 120,276
07/09/2015 15.21 15.26 14.89 15.04 147,948
07/08/2015 15.12 15.41 14.79 14.99 309,764
07/07/2015 15.48 15.48 15.129 15.2 145,270
07/06/2015 15.48 15.67 15.33 15.51 86,766
07/02/2015 15.64 15.71 15.502 15.59 101,542
07/01/2015 15.52 15.74 15.362 15.65 88,337
06/30/2015 15.29 15.41 15.18 15.35 180,206
06/29/2015 15.59 15.82 15.09 15.11 94,698
06/26/2015 15.7 15.865 15.58 15.82 331,513
06/25/2015 15.58 15.739 15.45 15.64 122,843
06/24/2015 15.46 15.56 15.29 15.48 129,325
06/23/2015 15.47 15.6 15.33 15.46 84,836
06/22/2015 15.36 15.46 15.21 15.43 124,466
06/19/2015 15.12 15.33 15.03 15.28 245,605
06/18/2015 15.04 15.17 15.01 15.09 156,133
06/17/2015 15.08 15.11 14.95 15.03 95,501
06/16/2015 14.95 15.11 14.87 15.07 102,900
06/15/2015 15.18 15.18 14.66 14.96 99,085
06/12/2015 15.28 15.33 15.13 15.24 100,265
06/11/2015 15.28 15.33 15.14 15.28 66,243
06/10/2015 15.12 15.42 15.05 15.27 154,828
06/09/2015 15.27 15.29 15.04 15.1 101,022
06/08/2015 15.28 15.42 15.13 15.26 102,306
06/05/2015 15.28 15.35 15.02 15.35 124,083
06/04/2015 15.33 15.34 15.14 15.32 69,722
06/03/2015 15.29 15.49 15.12 15.39 78,708
06/02/2015 15.24 15.57 15.04 15.27 80,662
06/01/2015 15.56 15.56 15.17 15.33 94,765
05/29/2015 15.91 15.91 15.5 15.52 107,022
05/28/2015 16.04 16.04 15.69 15.95 96,944
05/27/2015 16.04 16.08 15.85 16.06 88,954
05/26/2015 16.63 16.63 15.93 16.04 104,264
05/22/2015 16.7 16.875 16.56 16.77 177,819
05/21/2015 16.75 16.82 16.68 16.7 93,385
05/20/2015 16.8 16.83 16.67 16.76 96,791
05/19/2015 16.8 16.89 16.7 16.81 103,446
05/18/2015 16.53 16.84 16.256 16.76 158,017
05/15/2015 16.74 16.84 16.45 16.59 142,584
05/14/2015 16.75 16.94 16.64 16.84 96,947
05/13/2015 16.55 16.78 16.27 16.76 69,716
05/12/2015 16.55 16.62 16.11 16.57 114,099
05/11/2015 16.92 17.07 16.68 16.685 139,811
05/08/2015 17.1 17.1 16.7525 16.96 183,349
05/07/2015 16.45 17.06 16.35 16.86 179,051
05/06/2015 15.57 16.6 15.02 16.46 279,326
05/05/2015 16.8 17 16.48 16.74 142,475
05/04/2015 16.7 17.04 16.7 16.88 81,655
05/01/2015 16.53 16.74 16.46 16.69 92,545
04/30/2015 16.9 17.07 16.18 16.42 136,252
04/29/2015 16.99 17.455 16.93 17.07 89,266
04/28/2015 17.02 17.32 16.89 17.29 123,628
04/27/2015 17.2 17.27 16.82 17.03 94,015
04/24/2015 17.06 17.51 17.01 17.2 99,314
04/23/2015 17.32 17.52 16.9 17.01 111,474
04/22/2015 17.6 17.6 17.25 17.34 61,984
04/21/2015 17.77 17.77 17.56 17.63 102,844
04/20/2015 17.22 17.71 17.22 17.67 129,044
04/17/2015 17.32 17.4 17.16 17.22 98,143
04/16/2015 17.64 17.86 17.43 17.44 81,765
04/15/2015 17.65 17.79 17.48 17.64 102,714
04/14/2015 17.5 17.69 17.46 17.55 85,335
04/13/2015 17.33 17.67 17.16 17.5 72,355
04/10/2015 17.45 17.4525 17.31 17.35 108,604
04/09/2015 17.49 17.62 17.27 17.52 62,035
04/08/2015 17.36 17.71 17.34 17.47 186,682
04/07/2015 17.41 17.5 17.28 17.41 106,868
04/06/2015 17.06 17.61 16.9533 17.39 76,059
04/02/2015 17.18 17.5 17.16 17.37 57,798
04/01/2015 17.43 17.53 17.07 17.23 77,143
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
*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?