Quantcast

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

KELYA 
$22.09
*  
0.15
0.67%
Get KELYA Alerts
*Delayed - data as of Mar. 20, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

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 22.25 22.46 21.8659 22.09 91,380
03/19/2019 22.55 22.6 22.18 22.24 69,174
03/18/2019 21.87 22.57 21.87 22.5 126,314
03/15/2019 22.23 22.71 21.84 21.87 305,537
03/14/2019 22.24 22.4 22.08 22.2 90,278
03/13/2019 22.12 22.54 22.04 22.29 95,118
03/12/2019 22.86 22.95 22.2 22.24 104,029
03/11/2019 22.43 22.97 22.26 22.79 116,710
03/08/2019 22.38 22.515 22.13 22.34 121,340
03/07/2019 23.05 23.18 22.47 22.54 80,690
03/06/2019 23.92 23.92 23.07 23.12 129,971
03/05/2019 23.73 24.1 23.62 23.89 97,706
03/04/2019 24.21 24.3 23.66 23.74 103,083
03/01/2019 24.27 24.3 23.97 24.2 119,303
02/28/2019 24.53 24.53 24.03 24.13 120,523
02/27/2019 24.3 24.56 24.05 24.54 84,553
02/26/2019 24.7 24.86 24.31 24.31 137,783
02/25/2019 25.08 25.315 24.8 24.8 69,706
02/22/2019 25.1 25.19 24.89 25.07 89,091
02/21/2019 25.34 25.5 24.99 25.16 75,586
02/20/2019 25.29 25.53 25.07 25.32 105,364
02/19/2019 25.11 25.52 24.48 25.35 115,304
02/15/2019 24.64 25.63 24.64 25.32 142,632
02/14/2019 24.47 25 24.26 24.47 128,807
02/13/2019 24.68 24.888 23.43 24.61 163,015
02/12/2019 23.46 23.91 23.46 23.78 110,545
02/11/2019 22.91 23.5 22.6401 23.41 186,717
02/08/2019 22.76 22.87 22.54 22.78 59,716
02/07/2019 22.79 23.01 22.63 22.92 59,527
02/06/2019 23.03 23.23 22.93 23 113,466
02/05/2019 22.96 23.24 22.6 23.05 48,797
02/04/2019 22.59 23 22.43 23 127,986
02/01/2019 22.39 22.63 22.2 22.6 61,403
01/31/2019 22.31 22.69 22.27 22.4 105,018
01/30/2019 22.48 22.61 21.97 22.41 92,971
01/29/2019 22.39 22.57 22.24 22.32 55,851
01/28/2019 22.93 22.93 22.27 22.4 88,457
01/25/2019 22.89 23.27 22.89 23.01 52,870
01/24/2019 22.71 22.93 22.54 22.75 74,009
01/23/2019 23.08 23.09 22.4601 22.75 80,055
01/22/2019 23.24 23.4 22.749 22.99 186,247
01/18/2019 23.33 23.81 23.25 23.38 285,751
01/17/2019 22.82 23.46 22.81 23.33 112,061
01/16/2019 22.67 23.05 22.45 22.85 130,740
01/15/2019 22.58 22.61 22.36 22.6 71,104
01/14/2019 22.27 22.78 22.23 22.52 89,044
01/11/2019 22.36 22.55 22.1 22.38 85,409
01/10/2019 22.29 22.44 22.07 22.39 63,894
01/09/2019 22.05 22.42 21.76 22.4 122,681
01/08/2019 21.43 22.01 21.32 22 103,396
01/07/2019 21.05 21.35 20.275 21.21 63,017
01/04/2019 20.64 21.3 20.605 21.06 84,053
01/03/2019 20.53 21.2295 20.27 20.45 74,164
01/02/2019 20.27 20.86 20.24 20.65 103,805
12/31/2018 20.28 20.48 20 20.48 93,384
12/28/2018 20.4 20.6 20.16 20.26 137,232
12/27/2018 20.09 20.43 19.77 20.41 113,706
12/26/2018 19.58 20.25 19.21 20.25 120,007
12/24/2018 19.8 19.88 19.25 19.43 85,606
12/21/2018 20.28 20.72 19.74 19.87 398,317
12/20/2018 19.99 20.44 19.99 20.27 107,843
12/19/2018 20.49 21.05 20.08 20.27 151,585
*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?

Smart Portfolio