Kelly Services Inc

KELYA 
(NASDAQ) 
 

History: Kelly Services Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/08/2019
26.12
26.13
25.24
25.30
261,993
25.50
0
22/08/2019
26.76
26.94
26.09
26.15
73,017
26.27
0
21/08/2019
26.45
26.78
26.28
26.73
113,767
26.66
0
20/08/2019
26.91
27.04
26.22
26.25
109,997
26.50
0
19/08/2019
27.71
27.82
26.95
27.03
121,650
27.17
0
16/08/2019
27.30
27.88
27.30
27.53
656,036
27.55
0
15/08/2019
27.23
27.54
26.93
27.13
128,773
27.20
0
14/08/2019
27.51
27.52
27.07
27.12
105,881
27.21
0
13/08/2019
28.40
28.91
27.91
28.00
111,583
28.00
0
12/08/2019
28.03
28.62
27.84
28.49
113,917
28.39
0
09/08/2019
28.45
28.49
27.91
28.30
219,261
28.30
0
08/08/2019
27.90
28.70
27.78
28.44
238,810
28.42
0
07/08/2019
27.09
28.02
25.80
27.61
138,891
27.36
0
06/08/2019
26.86
27.28
26.71
27.27
120,365
27.12
0
05/08/2019
27.07
27.22
26.66
26.84
105,429
26.88
0
02/08/2019
27.52
27.80
27.29
27.61
93,423
27.57
0
01/08/2019
27.95
28.55
27.48
27.58
128,699
27.89
0
31/07/2019
28.08
28.42
27.68
27.83
168,174
28.03
0
30/07/2019
27.90
28.19
27.53
27.99
133,079
27.96
0
29/07/2019
27.87
28.07
27.69
27.93
74,116
27.89
0
26/07/2019
27.69
27.97
27.44
27.90
89,269
27.80
0
25/07/2019
27.93
27.93
27.56
27.62
76,092
27.68
0
24/07/2019
26.69
27.99
26.69
27.93
146,352
27.67
0
23/07/2019
26.44
26.94
26.44
26.68
91,614
26.71
0
22/07/2019
26.66
26.66
26.29
26.39
74,843
26.48
0
19/07/2019
26.27
26.89
26.27
26.48
124,021
26.56
0
18/07/2019
26.27
26.59
26.21
26.40
41,223
26.40
0
17/07/2019
26.29
26.35
26.14
26.28
70,561
26.28
0
16/07/2019
26.04
26.40
26.04
26.25
49,000
26.25
0
15/07/2019
26.30
26.32
25.61
26.01
137,623
25.90
0
12/07/2019
25.97
26.23
25.93
26.13
61,491
26.11
0
11/07/2019
26.27
26.27
25.84
25.97
44,140
25.97
0
10/07/2019
26.38
26.65
26.17
26.23
75,915
26.32
0
09/07/2019
25.91
26.34
25.82
26.32
147,120
26.20
0
08/07/2019
26.01
26.32
25.87
26.00
38,627
26.00
0
05/07/2019
26.25
26.29
25.87
26.19
42,442
26.14
0
03/07/2019
26.05
26.42
25.87
26.31
63,429
26.19
0
02/07/2019
26.37
26.54
25.84
26.04
98,404
26.09
0
01/07/2019
26.42
26.80
26.05
26.35
88,388
26.33
0
28/06/2019
25.70
26.39
25.70
26.19
417,999
26.18
0
27/06/2019
24.88
25.68
24.84
25.67
93,952
25.47
0
26/06/2019
24.84
25.09
24.61
24.89
69,312
24.89
0
25/06/2019
24.86
25.01
24.66
24.70
73,359
24.80
0
24/06/2019
24.63
24.96
24.54
24.82
88,392
24.80
0
21/06/2019
25.36
25.49
24.32
24.70
372,998
24.80
0
20/06/2019
25.60
25.79
25.33
25.58
38,947
25.56
0
19/06/2019
25.26
25.55
25.10
25.49
49,496
25.42
0
18/06/2019
25.13
25.55
25.13
25.28
102,846
25.34
0
17/06/2019
25.15
25.24
24.92
24.99
63,288
25.01
0
14/06/2019
25.40
25.84
25.19
25.26
136,966
25.50
0
13/06/2019
24.69
25.49
24.01
25.41
174,586
24.96
0
12/06/2019
24.68
24.68
24.41
24.61
118,374
24.58
0
11/06/2019
24.95
25.39
24.49
24.65
170,231
24.90
0
10/06/2019
24.33
24.89
24.11
24.84
103,355
24.64
0
07/06/2019
24.01
24.45
24.01
24.24
150,989
24.21
0
06/06/2019
24.57
24.57
23.91
24.07
47,621
24.09
0
05/06/2019
24.68
24.81
24.51
24.52
65,448
24.62
0
04/06/2019
24.34
24.79
23.80
24.73
117,350
24.67
0
03/06/2019
23.55
24.21
23.50
24.19
166,620
23.92
0
31/05/2019
23.49
23.76
23.13
23.50
93,790
23.50
0
30/05/2019
23.82
23.92
23.48
23.77
68,980
23.74
0
29/05/2019
23.82
23.82
23.45
23.68
117,349
23.62
0
28/05/2019
24.35
24.39
23.85
23.96
89,406
24.06
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
26 August 2019 00:17:50
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB6 - 2019-08-26 01:17:50 - 2019-08-26 00:17:50 - 1000 - Website: OKAY