Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 6:32AM ET - U.S. Markets open in 2 hours and 58 minutes. Dow  0.16% Nasdaq  0.00%

Kelly Services Inc. (KELYA)

On Nov 24: 10.90   0.00 (0.00%)

MORE ON KELYA

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 10.87 10.94 10.75 10.90 106,400 10.90 23-Nov-09 10.96 11.04 10.74 10.84 87,500 10.84 20-Nov-09 10.51 10.75 10.51 10.73 79,600 10.73 19-Nov-09 11.09 11.09 10.60 10.67 132,100 10.67 18-Nov-09 11.50 11.53 11.11 11.26 43,000 11.26 17-Nov-09 11.62 11.62 11.38 11.54 137,200 11.54 16-Nov-09 11.12 11.86 11.12 11.69 84,700 11.69 13-Nov-09 10.92 11.48 10.75 11.03 73,800 11.03 12-Nov-09 11.44 11.57 10.78 10.83 92,400 10.83 11-Nov-09 11.63 11.96 11.23 11.48 90,900 11.48 10-Nov-09 11.72 11.82 11.44 11.46 155,400 11.46 9-Nov-09 12.22 12.22 11.62 11.76 163,100 11.76 6-Nov-09 11.72 12.24 11.32 12.12 147,400 12.12 5-Nov-09 11.23 12.00 11.23 11.91 124,200 11.91 4-Nov-09 11.35 11.50 10.99 11.09 88,300 11.09 3-Nov-09 11.15 11.34 10.96 11.28 78,000 11.28 2-Nov-09 11.12 11.37 10.62 11.21 84,800 11.21 30-Oct-09 12.05 12.20 11.01 11.08 184,300 11.08 29-Oct-09 12.17 12.79 12.03 12.18 112,200 12.18 28-Oct-09 12.36 12.72 12.02 12.04 175,600 12.04 27-Oct-09 12.26 12.61 12.25 12.35 74,400 12.35 26-Oct-09 12.26 12.54 12.00 12.15 82,000 12.15 23-Oct-09 12.92 13.02 12.25 12.29 85,500 12.29 22-Oct-09 12.66 13.00 12.29 12.91 63,800 12.91 21-Oct-09 13.20 13.50 12.53 12.70 127,000 12.70 20-Oct-09 13.28 13.42 12.87 13.27 58,900 13.27 19-Oct-09 13.02 13.45 12.68 13.26 68,200 13.26 16-Oct-09 12.99 13.11 12.71 12.96 76,700 12.96 15-Oct-09 12.95 13.30 12.83 13.11 47,200 13.11 14-Oct-09 12.62 13.19 12.60 13.10 72,400 13.10 13-Oct-09 12.91 12.91 12.56 12.60 87,400 12.60 12-Oct-09 13.34 13.50 12.94 12.99 92,900 12.99 9-Oct-09 13.15 13.37 12.92 13.36 80,500 13.36 8-Oct-09 13.30 13.69 13.04 13.22 114,800 13.22 7-Oct-09 13.15 13.39 13.04 13.24 108,500 13.24 6-Oct-09 12.99 13.37 12.92 13.23 93,400 13.23 5-Oct-09 12.68 12.99 12.50 12.91 92,800 12.91 2-Oct-09 12.15 12.68 12.15 12.62 87,100 12.62 1-Oct-09 12.60 12.73 12.04 12.32 191,000 12.32 30-Sep-09 12.64 12.64 12.00 12.30 152,300 12.30 29-Sep-09 13.05 13.05 12.59 12.66 52,400 12.66 28-Sep-09 12.64 13.17 12.00 13.09 64,800 13.09 25-Sep-09 12.74 12.91 12.59 12.61 67,200 12.61 24-Sep-09 13.40 13.62 12.59 12.72 77,000 12.72 23-Sep-09 13.99 13.99 13.43 13.43 78,600 13.43 22-Sep-09 13.92 14.10 13.60 13.94 63,600 13.94 21-Sep-09 13.73 13.96 13.61 13.72 64,300 13.72 18-Sep-09 13.66 14.10 13.65 14.01 274,500 14.01 17-Sep-09 13.64 13.84 13.45 13.61 77,000 13.61 16-Sep-09 13.16 13.75 13.07 13.64 97,300 13.64 15-Sep-09 13.01 13.23 12.79 13.13 84,500 13.13 14-Sep-09 12.18 13.00 12.18 12.99 122,400 12.99 11-Sep-09 12.46 12.83 12.29 12.33 63,000 12.33 10-Sep-09 12.00 12.50 11.97 12.49 90,400 12.49 9-Sep-09 11.59 12.10 11.41 12.05 85,600 12.05 8-Sep-09 12.07 12.10 11.27 11.63 191,500 11.63 4-Sep-09 11.57 12.06 11.43 11.99 70,000 11.99 3-Sep-09 11.65 11.88 11.18 11.62 87,000 11.62 2-Sep-09 11.37 11.93 11.27 11.63 95,800 11.63 1-Sep-09 11.35 11.99 11.11 11.43 143,100 11.43 31-Aug-09 11.87 11.87 11.25 11.48 158,900 11.48 28-Aug-09 12.57 12.57 11.94 12.04 84,200 12.04 27-Aug-09 12.38 12.63 11.86 12.47 67,200 12.47 26-Aug-09 12.32 12.50 12.02 12.35 76,800 12.35 25-Aug-09 12.46 12.60 12.22 12.27 92,600 12.27 24-Aug-09 12.53 12.65 12.11 12.37 78,900 12.37 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions