Hot penny stocks... don't get burned
   

Historical Prices for Kelly Services, Inc Class A (KELYA)

Markets Quote Depth/LII Options Charts News Profile Financials Insiders Filings Analyst Earnings Historical
Symbol: powered by
  quotemedia.com
Historical Data for Kelly Services Inc. (KELYA) 
$ 19.34      -0.66 (-3.30%) Volume: 98.36 k 4:00 PM EDT Aug 29, 2008
After Hours:  $ 19.34 0.00 (0.00%) Volume: 459 4:39 PM EDT Aug 29, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
8/29/08 19.85 20.09 19.32 19.34 98,363 -0.66 -3.30%
8/28/08 19.94 20.06 19.14 20.00 109,429 0.12  0.60%
8/27/08 19.36 20.06 19.36 19.88 101,802 0.64  3.33%
8/26/08 19.28 20.31 19.18 19.24 128,591 -0.11 -0.57%
8/25/08 19.74 20.19 19.35 19.35 138,033 -0.87 -4.30%
8/22/08 19.89 20.93 19.54 20.22 141,892 0.52  2.64%
8/21/08 20.35 20.44 19.69 19.70 156,054 -0.81 -3.95%
8/20/08 20.69 20.96 20.31 20.51 143,103 0.03  0.15%
8/19/08 20.89 20.99 20.36 20.48 106,163 -0.47 -2.24%
8/18/08 21.18 21.25 19.86 20.95 188,199 -0.24 -1.13%
8/15/08 21.25 21.53 20.24 21.19 186,008 0.09  0.43%
8/14/08 20.67 21.37 20.04 21.10 100,310 0.21  1.01%
8/13/08 20.67 20.90 20.37 20.89 142,156 0.24  1.16%
8/12/08 20.44 20.68 20.22 20.65 167,828 0.17  0.83%
8/11/08 19.61 20.61 19.16 20.48 220,698 0.88  4.49%
8/8/08 19.00 19.84 18.60 19.60 157,886 0.70  3.70%
8/7/08 18.96 19.0599 18.32 18.90 178,191 -0.24 -1.25%
8/6/08 19.40 19.40 18.53 19.14 192,078 -0.16 -0.83%
8/5/08 18.67 19.35 18.67 19.30 151,814 0.83  4.49%
8/4/08 18.90 18.90 17.89 18.47 227,918 -0.28 -1.49%
8/1/08 18.51 19.06 17.24 18.75 189,020 0.34  1.85%
7/31/08 18.26 18.52 18.14 18.41 394,986 -0.13 -0.70%
7/30/08 17.89 18.64 17.89 18.54 266,411 0.63  3.52%
7/29/08 17.36 18.50 17.11 17.91 203,943 0.69  4.01%
7/28/08 17.38 17.85 17.09 17.22 214,592 -0.21 -1.20%
7/25/08 17.73 17.85 16.82 17.43 257,531 -0.23 -1.30%
7/24/08 17.90 17.92 17.52 17.66 304,297 -0.20 -1.12%
7/23/08 17.86 18.22 17.26 17.86 366,031 -0.06 -0.33%
7/22/08 17.28 17.93 16.50 17.92 472,394 -1.64 -8.38%
7/21/08 20.18 20.18 19.45 19.56 233,677 -0.25 -1.26%
7/18/08 20.43 20.43 19.80 19.81 334,465 -0.71 -3.46%
7/17/08 19.52 20.60 18.82 20.52 272,330 0.99  5.07%
7/16/08 18.57 19.57 18.57 19.53 147,532 0.93  5.00%
7/15/08 18.17 19.01 17.70 18.60 123,951 0.29  1.58%
7/14/08 19.25 19.10 18.30 18.31 214,924 -0.68 -3.58%
7/11/08 19.25 19.26 18.7515 18.99 242,387 -0.45 -2.31%
7/10/08 19.32 19.72 18.97 19.44 113,924 0.06  0.31%
7/9/08 19.77 20.18 19.27 19.38 132,232 -0.27 -1.37%
7/8/08 19.08 19.79 18.89 19.65 174,038 0.67  3.53%
7/7/08 19.18 19.67 18.70 18.98 146,764 -0.06 -0.32%
7/3/08 19.33 19.57 18.98 19.04 79,567 -0.14 -0.73%
7/2/08 19.95 20.48 19.14 19.18 274,195 -0.44 -2.24%
7/1/08 19.33 19.79 19.25 19.62 264,750 0.29  1.50%
6/30/08 19.89 20.17 19.33 19.33 242,773 -0.62 -3.11%
6/27/08 19.80 20.14 19.65 19.95 1,318,569 0.07  0.35%
6/26/08 20.63 20.63 19.84 19.88 222,186 -0.92 -4.42%
6/25/08 20.40 21.16 20.40 20.80 281,532 0.51  2.51%
6/24/08 20.19 21.40 20.03 20.29 270,030 0.10  0.50%
6/23/08 20.50 20.54 20.16 20.19 224,022 -0.17 -0.83%
6/20/08 20.41 20.67 20.10 20.36 298,029 -0.45 -2.16%
6/19/08 20.53 20.85 20.1501 20.81 132,575 0.25  1.22%
6/18/08 20.50 20.75 20.23 20.56 115,856 -0.03 -0.15%
6/17/08 20.92 21.09 20.57 20.59 111,702 -0.39 -1.86%
6/16/08 21.11 21.37 20.44 20.98 258,824 -0.14 -0.66%
6/13/08 20.86 21.20 20.75 21.12 118,430 0.51  2.47%
6/12/08 20.56 21.12 20.56 20.61 158,835 0.20  0.98%
6/11/08 21.16 21.55 20.41 20.41 136,409 -0.85 -4.00%
6/10/08 20.85 21.43 20.85 21.26 140,992 0.18  0.85%
6/9/08 21.33 21.54 20.91 21.08 296,889 -0.35 -1.63%
6/6/08 22.00 22.00 21.28 21.43 350,423 -0.65 -2.94%
6/5/08 21.84 22.10 21.63 22.08 138,016 0.38  1.75%
6/4/08 21.04 21.92 20.04 21.70 229,156 0.65  3.09%
6/3/08 21.61 21.94 21.00 21.05 297,205 -0.43 -2.00%
6/2/08 20.92 21.96 20.5712 21.48 325,560 0.48  2.29%

Copyright © QuoteMedia.   Data delayed at least 15 min. unless otherwise indicated.   RT   Realtime,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMediaTerms of Use. 
   
Research Report
Hotstocked.com has a complete research report available for KELYA stock. Download KELYA report.
Research Report
Get the full report for FREE
Date:May 14, 2008
Price:Free
Pages:5
Document Type:Adobe Acrobat Reader
 Download KELYA report
  
Example preview: Research report for Kelly Services, Inc Class A (KELYA) Research report for Kelly Services, Inc Class A (KELYA) Research report for Kelly Services, Inc Class A (KELYA) Research report for Kelly Services, Inc Class A (KELYA)
   
   
   
Attention: Please help us to improve our services by answering the following poll:



Please Leave a comment to tell us how you think we can improve our services.

Your message:
   
   
   
   
   
   

SPKL shot up 24%


From: OTC Journal
Added: 22 Sep, 2007

   

Add to Google
Add to My Yahoo!
rss
 
 
Home > Companies > Kelly Services, Inc Class A