KELYA

Kelly Services, Inc. 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:
View:    KELYA After Hours
 
 
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: 1 Year, From 28-AUG-2013 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  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
03/28/2014 23.6 23.92 23.17 23.23 174,078
03/27/2014 23.95 23.95 23.491 23.58 117,434
03/26/2014 24.58 24.59 23.89 23.9 123,617
03/25/2014 24.58 24.8 24.261 24.52 95,341
03/24/2014 24.76 24.79 24.03 24.54 141,049
03/21/2014 24.82 24.85 24.51 24.76 455,081
03/20/2014 24.66 24.83 24.53 24.78 75,599
03/19/2014 24.82 24.89 24.52 24.72 92,466
03/18/2014 24.4 24.83 24.13 24.81 179,328
03/17/2014 24.7 24.8 24.22 24.44 184,150
03/14/2014 24.6 24.97 24.54 24.59 83,910
03/13/2014 25.19 25.2 24.62 24.76 98,555
03/12/2014 24.96 25.21 24.89 25.07 91,690
03/11/2014 25.87 25.87 25 25.17 108,803
03/10/2014 25.7 25.92 25.5 25.89 63,277
03/07/2014 25.99 26.17 25.6779 25.74 118,352
03/06/2014 25.77 25.99 25.31 25.78 108,227
03/05/2014 25.59 25.66 24.8 25.62 124,088
03/04/2014 25.24 26 25.24 25.58 284,790
03/03/2014 24.83 25.16 24.61 24.99 168,033
02/28/2014 24.67 25.22 24.495 25.16 182,001
02/27/2014 24.39 24.71 24.25 24.67 117,267
02/26/2014 24.16 24.62 24.1 24.42 164,615
02/25/2014 24.08 24.37 23.912 24.02 160,113
02/24/2014 24.28 24.38 24.1 24.13 120,066
02/21/2014 24.25 24.37 24.03 24.17 138,663
02/20/2014 23.87 24.28 23.87 24.19 134,838
02/19/2014 23.85 24.15 23.74 23.89 189,015
02/18/2014 23.76 24.06 23.57 23.84 464,744
02/14/2014 23.94 24.112 23.55 23.65 165,764
02/13/2014 23 24.07 23 24.01 154,773
02/12/2014 23.16 23.3 23 23.14 300,261
02/11/2014 23.43 23.474 23 23.17 184,578
02/10/2014 23.41 23.96 22.88 23.35 154,118
02/07/2014 23.44 23.94 23.09 23.34 200,974
02/06/2014 22.88 23.47 22.546 23.35 187,985
02/05/2014 22.91 23.1 22.5 22.71 185,903
02/04/2014 22.98 23.2804 22.55 23.09 165,873
02/03/2014 24.03 24.26 22.69 22.76 341,573
01/31/2014 24.01 24.41 23.74 23.98 486,958
01/30/2014 23.97 24.81 23.64 24.11 290,727
01/29/2014 23.5 23.85 23.5 23.78 232,616
01/28/2014 23.79 23.88 23.52 23.74 162,577
01/27/2014 24.17 24.23 23.6 23.78 174,246
01/24/2014 25.04 25.07 23.84 23.97 229,602
01/23/2014 25.29 25.32 25 25.28 124,897
01/22/2014 25.42 25.455 24.79 25.33 105,290
01/21/2014 25.11 25.4 24.96 25.32 105,808
01/17/2014 25.04 25.19 24.89 25 76,822
01/16/2014 25.06 25.1 24.72 25.04 69,021
01/15/2014 24.84 25.06 24.66 25.02 102,170
01/14/2014 24.65 24.93 24.449 24.8 94,683
01/13/2014 24.71 24.81 24.25 24.4 127,479
01/10/2014 24.34 24.78 24.11 24.76 165,821
01/09/2014 24.6 24.69 24.096 24.29 177,071
01/08/2014 24.7 24.71 24.35 24.56 254,822
01/07/2014 24.38 24.89 24.36 24.66 152,942
01/06/2014 24.72 24.72 24.07 24.35 259,038
01/03/2014 24.67 25.04 24.5 24.68 158,335
01/02/2014 24.76 24.76 24.28 24.61 171,010
12/31/2013 25.1 25.14 24.77 24.94 117,264
12/30/2013 25.18 25.33 25 25.06 124,020
12/27/2013 25.61 25.82 25.03 25.29 70,509
12/26/2013 25.54 25.689 25.39 25.52 88,027
12/24/2013 25.33 25.69 25.18 25.5 68,603
12/23/2013 25.09 25.37 24.641 25.37 248,673
12/20/2013 23.76 24.6 23.65 24.59 487,765
12/19/2013 23.48 23.91 23.48 23.64 217,528
12/18/2013 23.4 23.69 23.1 23.54 177,165
12/17/2013 23.3 23.44 22.96 23.29 115,574
12/16/2013 23.09 23.53 23.09 23.34 159,504
12/13/2013 23.11 23.17 22.81 22.87 104,858
12/12/2013 22.74 23.115 22.67 23 113,311
12/11/2013 23.23 23.23 22.7 22.79 172,013
12/10/2013 23.32 23.63 23.09 23.25 181,640
12/09/2013 23.23 23.62 23.16 23.41 99,745
12/06/2013 23.09 23.49 22.9406 23.27 89,242
12/05/2013 23.02 23.172 22.64 22.8 105,755
12/04/2013 22.92 23.218 22.53 23.02 105,258
12/03/2013 22.85 23.11 22.61 23.09 224,806
12/02/2013 23.47 23.61 22.65 22.97 208,413
11/29/2013 23.17 23.49 23.03 23.24 56,435
11/27/2013 22.81 23.06 22.81 23.01 102,921
11/26/2013 22.58 22.92 22.35 22.81 106,528
11/25/2013 22.45 22.7899 22.3101 22.53 129,086
11/22/2013 22 22.36 21.87 22.24 90,629
11/21/2013 21.7 22 21.5956 21.92 132,509
11/20/2013 21.7 21.79 21.44 21.54 106,118
11/19/2013 21.65 22.05 21.44 21.63 79,737
11/18/2013 21.84 22.07 21.6 21.65 102,173
11/15/2013 21.64 21.77 21.3824 21.76 74,589
11/14/2013 21.62 21.75 21.5001 21.68 64,204
11/13/2013 21.02 21.63 20.95 21.62 110,315
11/12/2013 20.94 21.21 20.812 21.1 94,051
11/11/2013 20.87 21.0746 20.619 20.95 72,838
11/08/2013 20.25 21.02 20.25 20.83 115,370
11/07/2013 21.51 21.51 20.46 20.48 168,347
11/06/2013 21.5 22.25 21.21 21.33 252,824
11/05/2013 21.15 21.15 20.691 20.9 102,309
11/04/2013 20.98 21.319 20.881 21.2 163,857
11/01/2013 20.82 20.99 20.49 20.96 143,036
10/31/2013 20.66 21.11 20.48 20.86 121,237
10/30/2013 20.92 20.99 20.5 20.67 58,188
10/29/2013 20.83 20.9699 20.76 20.86 50,369
10/28/2013 20.49 20.8778 20.308 20.76 75,837
10/25/2013 20.51 20.73 20.31 20.49 56,445
10/24/2013 20.43 20.626 20.24 20.43 72,816
10/23/2013 20.44 20.72 20.05 20.34 74,944
10/22/2013 20.69 20.94 20.51 20.63 74,423
10/21/2013 20.78 20.92 20.45 20.53 78,214
10/18/2013 20.56 20.67 20.41 20.66 150,302
10/17/2013 20.12 20.4 19.75 20.37 96,916
10/16/2013 19.95 20.2108 19.8825 20.16 66,325
10/15/2013 19.91 20.09 19.59 19.74 75,615
10/14/2013 19.84 20.12 19.35 20.03 94,979
10/11/2013 18.7 20.03 18.57 20.03 103,618
10/10/2013 18.81 19.08 18.7127 18.89 157,629
10/09/2013 18.84 18.89 18.37 18.58 149,547
10/08/2013 19.1 19.45 18.75 18.81 127,339
10/07/2013 19.28 19.365 19 19.04 103,806
10/04/2013 19.52 19.73 19.41 19.48 77,568
10/03/2013 19.68 19.68 19.211 19.38 96,071
10/02/2013 19.71 19.9989 19.61 19.66 70,061
10/01/2013 19.47 20.0835 19.4 19.93 118,928
09/30/2013 19.58 19.73 19.31 19.47 278,230
09/27/2013 19.67 19.87 19.67 19.74 72,687
09/26/2013 20.03 20.04 19.7101 19.82 69,323
09/25/2013 19.98 20.26 19.9001 20 94,550
09/24/2013 20.08 20.33 19.9 19.98 89,029
09/23/2013 20.09 20.3 19.48 20.09 152,860
09/20/2013 20.21 20.46 20.03 20.17 365,517
09/19/2013 20.1 20.31 20.0748 20.19 119,930
09/18/2013 19.82 20.09 19.67 20.04 140,705
09/17/2013 19.42 19.89 19.42 19.77 93,036
09/16/2013 19.64 19.64 19.35 19.46 94,413
09/13/2013 19.4 19.4 19.12 19.36 61,211
09/12/2013 19.4 19.53 19 19.3 51,493
09/11/2013 19.43 19.6 19.3277 19.38 95,453
09/10/2013 19.2 19.55 19.2 19.44 141,490
09/09/2013 18.82 19.36 18.8 19.3 168,419
09/06/2013 18.49 18.84 18.06 18.79 91,737
09/05/2013 18.18 18.49 18.18 18.35 61,970
09/04/2013 18.37 18.5045 18.21 18.22 213,562
09/03/2013 18.29 18.52 18.19 18.4 119,889
08/30/2013 18.52 18.52 18.2 18.2 116,170
08/29/2013 18.41 18.58 18.4 18.52 86,874
08/28/2013 18.5 18.67 18.341 18.49 89,505
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?