NasdaqGS - Delayed Quote USD

Kelly Services, Inc. (KELYB)

23.51 +0.36 (+1.56%)
At close: April 10 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 23.51 23.51 23.51 23.51 23.51 -
Apr 18, 2024 23.51 23.51 23.51 23.51 23.51 -
Apr 17, 2024 23.51 23.51 23.51 23.51 23.51 -
Apr 16, 2024 23.51 23.51 23.51 23.51 23.51 -
Apr 15, 2024 23.51 23.51 23.51 23.51 23.51 -
Apr 12, 2024 23.51 23.51 23.51 23.51 23.51 -
Apr 11, 2024 23.51 23.51 23.51 23.51 23.51 100
Apr 10, 2024 23.51 23.51 23.51 23.51 23.51 200
Apr 9, 2024 24.53 24.53 24.53 24.53 24.53 -
Apr 8, 2024 24.53 24.53 24.53 24.53 24.53 -
Apr 5, 2024 24.53 24.53 24.53 24.53 24.53 -
Apr 4, 2024 24.53 24.53 24.53 24.53 24.53 -
Apr 3, 2024 24.53 24.53 24.53 24.53 24.53 -
Apr 2, 2024 24.53 24.53 24.53 24.53 24.53 -
Apr 1, 2024 24.53 24.53 24.53 24.53 24.53 200
Mar 28, 2024 25.00 25.00 25.00 25.00 25.00 -
Mar 27, 2024 24.65 25.00 24.65 25.00 25.00 700
Mar 26, 2024 23.45 23.45 23.45 23.45 23.45 -
Mar 25, 2024 23.45 23.45 23.45 23.45 23.45 -
Mar 22, 2024 23.45 23.45 23.45 23.45 23.45 -
Mar 21, 2024 23.45 23.45 23.45 23.45 23.45 -
Mar 20, 2024 23.45 23.45 23.45 23.45 23.45 -
Mar 19, 2024 23.50 23.50 23.45 23.45 23.45 200
Mar 18, 2024 23.55 23.55 23.55 23.55 23.55 300
Mar 15, 2024 24.00 24.00 24.00 24.00 24.00 -
Mar 14, 2024 24.00 24.00 24.00 24.00 24.00 -
Mar 13, 2024 24.00 24.00 24.00 24.00 24.00 100
Mar 12, 2024 24.51 24.51 24.51 24.51 24.51 -
Mar 11, 2024 24.51 24.51 24.51 24.51 24.51 -
Mar 8, 2024 24.99 25.00 24.51 24.51 24.51 1,800
Mar 7, 2024 24.83 24.83 24.83 24.83 24.83 -
Mar 6, 2024 24.83 24.83 24.83 24.83 24.83 -
Mar 5, 2024 24.83 24.83 24.83 24.83 24.83 -
Mar 4, 2024 24.83 24.83 24.83 24.83 24.83 400
Mar 1, 2024 24.00 24.00 24.00 24.00 24.00 -
Feb 29, 2024 24.00 24.00 24.00 24.00 24.00 -
Feb 28, 2024 24.00 24.00 24.00 24.00 24.00 -
Feb 27, 2024 24.00 24.00 24.00 24.00 24.00 800
Feb 26, 2024 0.08 Dividend
Feb 26, 2024 22.34 22.34 22.34 22.34 22.34 200
Feb 23, 2024 23.90 23.90 23.90 23.90 23.83 100
Feb 22, 2024 23.89 23.90 23.89 23.90 23.83 400
Feb 21, 2024 22.65 22.65 22.65 22.65 22.58 -
Feb 20, 2024 22.65 22.65 22.65 22.65 22.58 100
Feb 16, 2024 22.65 22.65 22.65 22.65 22.58 -
Feb 15, 2024 22.25 22.68 22.23 22.65 22.58 1,100
Feb 14, 2024 20.85 20.85 20.85 20.85 20.78 -
Feb 13, 2024 20.85 20.85 20.85 20.85 20.78 -
Feb 12, 2024 20.85 20.85 20.85 20.85 20.78 -
Feb 9, 2024 20.85 20.85 20.85 20.85 20.78 -
Feb 8, 2024 20.85 20.85 20.85 20.85 20.78 200
Feb 7, 2024 20.80 20.80 20.80 20.80 20.73 100
Feb 6, 2024 21.00 21.00 21.00 21.00 20.93 -
Feb 5, 2024 21.00 21.00 21.00 21.00 20.93 -
Feb 2, 2024 21.00 21.00 21.00 21.00 20.93 -
Feb 1, 2024 21.00 21.00 21.00 21.00 20.93 -
Jan 31, 2024 21.00 21.00 21.00 21.00 20.93 -
Jan 30, 2024 21.00 21.00 21.00 21.00 20.93 -
Jan 29, 2024 21.00 21.00 21.00 21.00 20.93 -
Jan 26, 2024 21.00 21.00 21.00 21.00 20.93 100
Jan 25, 2024 21.00 21.00 21.00 21.00 20.93 300
Jan 24, 2024 20.03 20.03 20.03 20.03 19.97 -
Jan 23, 2024 20.03 20.03 20.03 20.03 19.97 -
Jan 22, 2024 20.03 20.03 20.03 20.03 19.97 -
Jan 19, 2024 20.03 20.03 20.03 20.03 19.97 -
Jan 18, 2024 20.03 20.03 20.03 20.03 19.97 -
Jan 17, 2024 20.03 20.03 20.03 20.03 19.97 300
Jan 16, 2024 20.00 20.00 20.00 20.00 19.94 -
Jan 12, 2024 20.00 20.00 20.00 20.00 19.94 500
Jan 11, 2024 19.94 19.94 19.94 19.94 19.88 -
Jan 10, 2024 19.94 19.94 19.94 19.94 19.88 -
Jan 9, 2024 19.80 19.94 19.80 19.94 19.88 400
Jan 8, 2024 21.70 21.70 21.70 21.70 21.63 -
Jan 5, 2024 21.70 21.70 21.70 21.70 21.63 -
Jan 4, 2024 21.70 21.70 21.70 21.70 21.63 -
Jan 3, 2024 21.70 21.70 21.70 21.70 21.63 -
Jan 2, 2024 21.70 21.70 21.70 21.70 21.63 200
Dec 29, 2023 21.65 21.65 21.65 21.65 21.58 -
Dec 28, 2023 21.65 21.65 21.65 21.65 21.58 -
Dec 27, 2023 21.65 21.65 21.65 21.65 21.58 -
Dec 26, 2023 21.65 21.65 21.65 21.65 21.58 -
Dec 22, 2023 21.65 21.65 21.65 21.65 21.58 200
Dec 21, 2023 21.15 21.15 21.15 21.15 21.08 100
Dec 20, 2023 20.90 20.90 20.90 20.90 20.83 -
Dec 19, 2023 20.90 20.90 20.90 20.90 20.83 -
Dec 18, 2023 20.90 20.90 20.90 20.90 20.83 -
Dec 15, 2023 20.90 20.90 20.90 20.90 20.83 100
Dec 14, 2023 20.90 20.90 20.90 20.90 20.83 -
Dec 13, 2023 21.00 21.00 20.90 20.90 20.83 500
Dec 12, 2023 20.95 20.95 20.95 20.95 20.88 -
Dec 11, 2023 20.95 20.95 20.95 20.95 20.88 -
Dec 8, 2023 20.95 20.95 20.95 20.95 20.88 600
Dec 7, 2023 20.63 20.63 20.63 20.63 20.57 -
Dec 6, 2023 20.63 20.63 20.63 20.63 20.57 -
Dec 5, 2023 20.63 20.63 20.63 20.63 20.57 -
Dec 4, 2023 21.00 21.00 20.63 20.63 20.57 800
Dec 1, 2023 20.40 20.53 20.40 20.53 20.47 900
Nov 30, 2023 20.75 20.75 20.75 20.75 20.68 100
Nov 29, 2023 20.75 20.75 20.75 20.75 20.68 -
Nov 28, 2023 20.75 20.75 20.75 20.75 20.68 -
Nov 27, 2023 20.95 20.95 20.70 20.75 20.68 800
Nov 24, 2023 20.05 20.05 20.05 20.05 19.99 -
Nov 22, 2023 20.05 20.05 20.05 20.05 19.99 -
Nov 21, 2023 0.08 Dividend
Nov 21, 2023 20.05 20.05 20.05 20.05 19.99 -
Nov 20, 2023 20.05 20.05 20.05 20.05 19.91 -
Nov 17, 2023 20.05 20.05 20.05 20.05 19.91 -
Nov 16, 2023 20.05 20.05 20.05 20.05 19.91 -
Nov 15, 2023 20.05 20.05 20.05 20.05 19.91 -
Nov 14, 2023 20.05 20.05 20.05 20.05 19.91 200
Nov 13, 2023 19.40 19.40 19.40 19.40 19.27 -
Nov 10, 2023 19.40 19.40 19.40 19.40 19.27 200
Nov 9, 2023 18.90 18.90 18.90 18.90 18.77 -
Nov 8, 2023 18.90 18.90 18.90 18.90 18.77 -
Nov 7, 2023 18.90 18.90 18.90 18.90 18.77 -
Nov 6, 2023 18.90 18.90 18.90 18.90 18.77 100
Nov 3, 2023 18.90 18.90 18.90 18.90 18.77 -
Nov 2, 2023 18.90 18.90 18.90 18.90 18.77 -
Nov 1, 2023 18.90 18.90 18.90 18.90 18.77 -
Oct 31, 2023 18.90 18.90 18.90 18.90 18.77 -
Oct 30, 2023 18.90 18.90 18.90 18.90 18.77 -
Oct 27, 2023 18.90 18.90 18.90 18.90 18.77 -
Oct 26, 2023 18.90 18.90 18.90 18.90 18.77 -
Oct 25, 2023 18.90 18.90 18.90 18.90 18.77 -
Oct 24, 2023 18.90 18.90 18.90 18.90 18.77 -
Oct 23, 2023 18.90 18.90 18.90 18.90 18.77 -
Oct 20, 2023 18.90 18.90 18.90 18.90 18.77 -
Oct 19, 2023 18.90 18.90 18.90 18.90 18.77 -
Oct 18, 2023 18.90 18.90 18.90 18.90 18.77 -
Oct 17, 2023 18.90 18.90 18.90 18.90 18.77 -
Oct 16, 2023 18.90 18.90 18.90 18.90 18.77 -
Oct 13, 2023 18.90 18.90 18.90 18.90 18.77 100
Oct 12, 2023 18.90 18.90 18.90 18.90 18.77 -
Oct 11, 2023 18.90 18.90 18.80 18.90 18.77 500
Oct 10, 2023 18.45 18.45 18.45 18.45 18.32 -
Oct 9, 2023 18.45 18.45 18.45 18.45 18.32 100
Oct 6, 2023 18.35 18.35 18.35 18.35 18.22 100
Oct 5, 2023 18.45 18.45 18.45 18.45 18.32 100
Oct 4, 2023 18.30 18.30 18.30 18.30 18.17 200
Oct 3, 2023 18.17 18.17 18.17 18.17 18.05 100
Oct 2, 2023 18.30 18.30 18.30 18.30 18.17 -
Sep 29, 2023 18.30 18.30 18.30 18.30 18.17 -
Sep 28, 2023 18.30 18.30 18.30 18.30 18.17 -
Sep 27, 2023 18.30 18.30 18.30 18.30 18.17 -
Sep 26, 2023 18.30 18.30 18.30 18.30 18.17 -
Sep 25, 2023 17.85 18.30 17.75 18.30 18.17 1,400
Sep 22, 2023 18.95 18.95 18.95 18.95 18.82 100
Sep 21, 2023 18.95 18.95 18.95 18.95 18.82 -
Sep 20, 2023 18.95 18.95 18.95 18.95 18.82 100
Sep 19, 2023 18.95 18.95 18.95 18.95 18.82 100
Sep 18, 2023 18.95 18.95 18.95 18.95 18.82 -
Sep 15, 2023 18.95 18.95 18.95 18.95 18.82 -
Sep 14, 2023 18.95 18.95 18.95 18.95 18.82 -
Sep 13, 2023 18.95 18.95 18.95 18.95 18.82 -
Sep 12, 2023 18.95 18.95 18.95 18.95 18.82 -
Sep 11, 2023 18.95 18.95 18.95 18.95 18.82 -
Sep 8, 2023 18.95 18.95 18.95 18.95 18.82 -
Sep 7, 2023 18.95 18.95 18.95 18.95 18.82 100
Sep 6, 2023 18.68 18.68 18.68 18.68 18.55 -
Sep 5, 2023 18.68 18.68 18.68 18.68 18.55 -
Sep 1, 2023 18.68 18.68 18.68 18.68 18.55 300
Aug 31, 2023 17.80 17.80 17.80 17.80 17.68 -
Aug 30, 2023 17.80 17.80 17.80 17.80 17.68 -
Aug 29, 2023 17.80 17.80 17.80 17.80 17.68 100
Aug 28, 2023 17.80 17.80 17.80 17.80 17.68 -
Aug 25, 2023 17.80 17.80 17.80 17.80 17.68 -
Aug 24, 2023 17.80 17.80 17.80 17.80 17.68 -
Aug 23, 2023 17.80 17.80 17.80 17.80 17.68 -
Aug 22, 2023 0.08 Dividend
Aug 22, 2023 17.80 17.80 17.80 17.80 17.68 100
Aug 21, 2023 17.43 17.43 17.43 17.43 17.24 100
Aug 18, 2023 17.70 17.70 17.70 17.70 17.50 100
Aug 17, 2023 17.70 17.70 17.70 17.70 17.50 400
Aug 16, 2023 17.80 17.80 17.80 17.80 17.60 100
Aug 15, 2023 17.80 17.80 17.80 17.80 17.60 -
Aug 14, 2023 17.80 17.80 17.80 17.80 17.60 -
Aug 11, 2023 17.80 17.80 17.80 17.80 17.60 100
Aug 10, 2023 17.80 17.80 17.80 17.80 17.60 100
Aug 9, 2023 17.80 17.80 17.80 17.80 17.60 -
Aug 8, 2023 17.80 17.80 17.80 17.80 17.60 -
Aug 7, 2023 17.80 17.80 17.80 17.80 17.60 100
Aug 4, 2023 17.80 17.80 17.80 17.80 17.60 -
Aug 3, 2023 17.80 17.80 17.80 17.80 17.60 100
Aug 2, 2023 17.80 17.80 17.80 17.80 17.60 100
Aug 1, 2023 17.80 17.80 17.80 17.80 17.60 100
Jul 31, 2023 17.80 17.80 17.80 17.80 17.60 100
Jul 28, 2023 17.26 17.26 17.26 17.26 17.07 100
Jul 27, 2023 17.26 17.26 17.26 17.26 17.07 -
Jul 26, 2023 17.26 17.26 17.26 17.26 17.07 -
Jul 25, 2023 17.26 17.26 17.26 17.26 17.07 -
Jul 24, 2023 17.26 17.26 17.26 17.26 17.07 -
Jul 21, 2023 17.26 17.26 17.26 17.26 17.07 -
Jul 20, 2023 17.23 17.26 17.23 17.26 17.07 1,100
Jul 19, 2023 18.00 18.00 18.00 18.00 17.80 100
Jul 18, 2023 18.00 18.00 18.00 18.00 17.80 100
Jul 17, 2023 18.00 18.00 18.00 18.00 17.80 -
Jul 14, 2023 18.00 18.00 18.00 18.00 17.80 200
Jul 13, 2023 16.91 16.91 16.91 16.91 16.72 -
Jul 12, 2023 16.91 16.91 16.91 16.91 16.72 -
Jul 11, 2023 16.91 16.91 16.91 16.91 16.72 100
Jul 10, 2023 16.91 16.91 16.91 16.91 16.72 100
Jul 7, 2023 16.91 16.91 16.91 16.91 16.72 -
Jul 6, 2023 16.91 16.91 16.91 16.91 16.72 -
Jul 5, 2023 16.91 16.91 16.91 16.91 16.72 -
Jul 3, 2023 16.91 16.91 16.91 16.91 16.72 -
Jun 30, 2023 16.91 16.91 16.91 16.91 16.72 -
Jun 29, 2023 16.91 16.91 16.91 16.91 16.72 -
Jun 28, 2023 16.91 16.91 16.91 16.91 16.72 -
Jun 27, 2023 16.91 16.91 16.91 16.91 16.72 100
Jun 26, 2023 16.91 16.91 16.91 16.91 16.72 -
Jun 23, 2023 16.91 16.91 16.91 16.91 16.72 200
Jun 22, 2023 18.20 18.20 18.20 18.20 18.00 100
Jun 21, 2023 18.20 18.20 18.20 18.20 18.00 100
Jun 20, 2023 18.20 18.20 18.20 18.20 18.00 -
Jun 16, 2023 18.20 18.20 18.20 18.20 18.00 -
Jun 15, 2023 18.20 18.20 18.20 18.20 18.00 -
Jun 14, 2023 18.20 18.20 18.20 18.20 18.00 -
Jun 13, 2023 18.20 18.20 18.20 18.20 18.00 -
Jun 12, 2023 18.20 18.20 18.20 18.20 18.00 -
Jun 9, 2023 18.16 18.20 18.16 18.20 18.00 600
Jun 8, 2023 18.11 18.11 18.11 18.11 17.91 100
Jun 7, 2023 18.11 18.11 18.11 18.11 17.91 -
Jun 6, 2023 18.11 18.11 18.11 18.11 17.91 300
Jun 5, 2023 18.01 18.01 18.01 18.01 17.81 -
Jun 2, 2023 18.01 18.01 18.01 18.01 17.81 -
Jun 1, 2023 18.01 18.01 18.01 18.01 17.81 -
May 31, 2023 18.01 18.01 18.01 18.01 17.81 -
May 30, 2023 18.01 18.01 18.01 18.01 17.81 100
May 26, 2023 18.01 18.01 18.01 18.01 17.81 -
May 25, 2023 18.01 18.01 18.01 18.01 17.81 100
May 24, 2023 18.05 18.05 18.05 18.05 17.85 -
May 23, 2023 18.05 18.05 18.05 18.05 17.85 -
May 22, 2023 18.05 18.05 18.05 18.05 17.85 -
May 19, 2023 0.08 Dividend
May 19, 2023 17.98 17.98 17.98 17.98 17.78 200
May 18, 2023 18.05 18.05 18.05 18.05 17.77 -
May 17, 2023 18.05 18.05 18.05 18.05 17.77 500
May 16, 2023 18.36 18.36 18.36 18.36 18.08 -
May 15, 2023 16.20 18.36 16.20 18.36 18.08 600
May 12, 2023 17.56 17.56 17.56 17.56 17.29 200
May 11, 2023 16.49 17.20 16.49 17.20 16.94 6,400
May 10, 2023 15.94 15.94 15.94 15.94 15.70 400
May 9, 2023 15.95 15.95 15.95 15.95 15.71 200
May 8, 2023 15.85 15.85 15.85 15.85 15.61 -
May 5, 2023 15.85 15.85 15.85 15.85 15.61 -
May 4, 2023 15.95 16.05 15.80 15.85 15.61 1,200
May 3, 2023 14.86 16.49 14.86 16.14 15.89 2,300
May 2, 2023 16.49 16.49 16.49 16.49 16.24 -
May 1, 2023 16.49 16.49 16.49 16.49 16.24 3,400
Apr 28, 2023 16.14 16.49 16.14 16.25 16.00 5,900
Apr 27, 2023 16.65 16.65 16.65 16.65 16.40 100
Apr 26, 2023 16.65 16.65 16.65 16.65 16.40 -
Apr 25, 2023 16.65 16.65 16.65 16.65 16.40 -
Apr 24, 2023 16.65 16.65 16.65 16.65 16.40 -
Apr 21, 2023 16.65 16.65 16.65 16.65 16.40 -
Apr 20, 2023 16.65 16.65 16.65 16.65 16.40 -

Related Tickers

KFRC Kforce Inc.
63.56
+1.19%
 
HSON Hudson Global, Inc.
16.90
0.00%
 
IPDN Professional Diversity Network, Inc.
1.1700
-30.36%
 
HQI HireQuest, Inc.
12.35
+2.57%
 
RCRT Recruiter.com Group, Inc.
1.4050
-11.08%
 
HSII Heidrick & Struggles International, Inc.
30.50
+3.25%
 
BZ Kanzhun Limited
17.84
0.00%
 
BBSI Barrett Business Services, Inc.
122.35
+0.82%
 
PAYX Paychex, Inc.
119.52
+1.47%
 
ADP Automatic Data Processing, Inc.
243.31
+0.55%