U.S. markets closed

Kelly Services, Inc. (KELYA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
22.72-0.10 (-0.42%)
Al cierre: 04:00PM EDT
22.72 0.00 (0.00%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202423.0123.1222.6922.7222.72335,000
17 may 20240.075 Dividendo
16 may 202422.7623.1222.7422.8922.82227,200
15 may 202422.8622.8722.5822.8222.75245,800
14 may 202422.4422.7922.4422.6822.61214,800
13 may 202423.4423.4422.0022.2422.17447,600
10 may 202421.9923.3021.9123.2123.13442,700
09 may 202422.7523.7021.5922.0221.95313,800
08 may 202423.2723.5423.2023.5123.43261,200
07 may 202423.6123.8523.4423.4823.40257,800
06 may 202423.8123.9723.4923.6723.59368,800
03 may 202423.9124.0123.5623.6323.55193,100
02 may 202423.5823.7323.2923.7223.64285,900
01 may 202422.9523.5822.8723.3623.28158,200
30 abr 202423.3423.4322.9422.9422.86195,800
29 abr 202423.4523.8523.4523.5523.47273,700
26 abr 202423.7423.9223.3623.4623.38127,300
25 abr 202424.0124.1323.5623.7123.63140,200
24 abr 202423.8424.2523.8424.2324.15235,500
23 abr 202423.5424.0023.5423.8823.80156,700
22 abr 202423.8024.0923.5623.5823.50206,100
19 abr 202423.2523.7223.2523.7123.63107,300
18 abr 202423.2723.5823.2723.3323.25107,900
17 abr 202423.2423.4722.9923.1923.11159,300
16 abr 202423.1923.2422.9723.1023.02126,100
15 abr 202423.3523.6123.0623.2123.13118,900
12 abr 202423.7023.7823.2423.4123.33124,300
11 abr 202423.8423.9023.7223.7423.66104,200
10 abr 202424.2424.2823.5423.7223.64164,600
09 abr 202424.5624.6424.4224.5824.5089,900
08 abr 202424.5224.6724.4324.5824.50198,700
05 abr 202424.2024.4024.1024.3524.27122,200
04 abr 202424.7424.7424.1624.1824.10135,200
03 abr 202424.0624.5724.0124.5324.45194,400
02 abr 202424.2924.3924.0624.2324.15223,900
01 abr 202425.0225.0224.3124.4124.33181,900
28 mar 202425.1025.1624.9025.0424.96210,300
27 mar 202424.9825.1224.8825.0524.97207,900
26 mar 202424.5024.8724.3924.7624.68209,700
25 mar 202424.2924.5224.1924.4824.40160,600
22 mar 202424.5724.5924.1624.1924.11171,700
21 mar 202424.5024.7024.3624.5024.42255,400
20 mar 202423.6724.3823.6424.3524.27236,200
19 mar 202423.7923.9223.6823.8123.73208,600
18 mar 202424.3124.4123.8323.8623.78234,800
15 mar 202423.7024.4923.6124.4124.332,084,700
14 mar 202424.0024.0723.6023.8323.75204,900
13 mar 202424.1624.4224.0024.1524.07190,400
12 mar 202424.0924.3224.0224.2924.21191,700
11 mar 202424.6724.7224.1024.1124.03267,900
08 mar 202424.7525.2724.5124.7624.68351,000
07 mar 202424.2324.4224.0224.1324.05203,600
06 mar 202424.1224.2523.8924.1224.04155,600
05 mar 202424.2824.4623.8723.9123.83284,500
04 mar 202424.7525.0524.2424.3324.25260,800
01 mar 202424.5524.6824.2224.6224.54418,800
29 feb 202424.5124.6424.2324.5324.45282,500
28 feb 202424.3624.6024.1224.3024.22364,200
27 feb 202423.9624.7223.8224.5024.42374,600
26 feb 202423.6224.0323.5224.0023.92219,500
26 feb 20240.075 Dividendo
23 feb 202423.5023.8123.4923.7923.64209,000
22 feb 202423.5023.6823.3923.5923.44256,500
21 feb 202423.5323.6223.2123.6123.46255,300
20 feb 202423.0023.5522.9223.5023.35284,800
16 feb 202422.8123.2822.7423.0022.85214,300
15 feb 202422.0023.2721.8123.0322.88489,800
14 feb 202421.0121.4620.9421.4621.32148,000
13 feb 202421.2121.3920.6320.8120.68219,400
12 feb 202421.2221.7121.2221.5621.42137,100
09 feb 202421.1521.2920.8621.2621.12161,800
08 feb 202420.8321.3320.7021.2921.15150,400
07 feb 202421.2821.4720.8220.9120.78132,800
06 feb 202421.0821.7521.0821.2121.07231,900
05 feb 202420.4321.0520.3621.0220.89241,200
02 feb 202420.6920.8320.5420.6120.4889,000
01 feb 202420.6820.8620.5520.8620.73138,000
31 ene 202420.7720.9720.5520.5520.42191,000
30 ene 202420.7621.1020.7620.8820.75365,900
29 ene 202420.9621.0220.7320.9220.79159,900
26 ene 202421.1121.2020.6520.9320.80655,500
25 ene 202421.0221.1520.7920.9620.83113,300
24 ene 202420.7520.9320.6320.8320.70122,300
23 ene 202420.9421.0020.5620.5620.43115,300
22 ene 202420.4620.7820.4620.7520.62154,900
19 ene 202420.4220.5220.1020.3520.22102,100
18 ene 202420.3020.3620.1420.2820.1584,100
17 ene 202420.0220.2319.9920.1720.04100,700
16 ene 202420.2820.4120.0320.1520.02166,300
12 ene 202420.5920.6920.1620.2920.16166,900
11 ene 202420.0820.4219.9720.4020.27219,800
10 ene 202419.8920.1519.7420.1320.00165,600
09 ene 202420.2720.2719.9219.9519.82146,500
08 ene 202420.3920.5520.2020.4720.34152,900
05 ene 202420.7620.9820.4120.4320.30146,600
04 ene 202421.4421.5220.8320.9020.77196,600
03 ene 202422.0522.4321.3021.3121.17196,100
02 ene 202421.5422.0821.3322.0321.89285,200
29 dic 202321.9021.9621.5921.6221.48123,000
28 dic 202321.9122.0321.8621.9621.8294,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...