Kelly Services B

KELYB
🏛️ usa →
13.67
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 17.00 17.00 17.00 17.00 0.0M
2021-12-30 17.91 17.91 17.91 17.91 0.0M
2021-12-29 17.08 17.19 17.08 17.19 0.0M
2021-12-28 17.15 17.43 17.15 17.43 0.0M
2021-12-27 17.22 17.36 17.22 17.36 0.0M
2021-12-23 16.63 17.57 16.63 17.57 0.0M
2021-12-22 17.19 17.50 17.19 17.50 0.0M
2021-12-21 17.08 17.08 17.08 17.08 0.0M
2021-12-20 17.11 17.11 17.11 17.11 0.0M
2021-12-17 17.35 17.35 17.35 17.35 0.0M
2021-12-16 17.95 18.60 17.95 18.60 0.0M
2021-12-15 17.59 17.60 17.59 17.60 0.0M
2021-12-14 18.07 18.07 18.07 18.07 0.0M
2021-12-13 17.52 18.20 17.52 18.20 0.0M
2021-12-10 16.85 17.70 16.85 17.70 0.0M
2021-12-09 17.34 18.00 17.34 18.00 0.0M
2021-12-08 17.50 17.50 17.50 17.50 0.0M
2021-12-07 17.63 18.12 17.63 18.12 0.0M
2021-12-06 17.15 17.69 17.15 17.26 0.0M
2021-12-03 16.76 16.76 16.76 16.76 0.0M
2021-12-02 16.63 16.64 16.63 16.64 0.0M
2021-12-01 17.05 17.05 17.03 17.03 0.0M
2021-11-30 17.77 17.77 17.01 17.01 0.0M
2021-11-29 17.51 17.51 17.51 17.51 0.0M
2021-11-26 17.95 17.95 17.91 17.91 0.0M
2021-11-24 17.95 18.09 17.95 18.09 0.0M
2021-11-23 18.22 18.22 18.22 18.22 0.0M
2021-11-22 18.96 18.99 18.96 18.99 0.0M
2021-11-19 18.11 18.11 18.11 18.11 0.0M
2021-11-18 18.62 19.00 17.00 18.15 0.0M
2021-11-17 18.06 18.06 18.00 18.00 0.0M
2021-11-16 18.88 19.13 18.88 19.13 0.0M
2021-11-15 18.74 18.76 18.74 18.76 0.0M
2021-11-12 18.90 18.90 18.90 18.90 0.0M
2021-11-11 19.50 19.51 19.41 19.51 0.0M
2021-11-10 19.18 19.36 18.55 18.95 0.0M
2021-11-09 21.17 21.17 21.17 21.17 0.0M
2021-11-08 20.95 21.27 20.90 20.90 0.0M
2021-11-05 20.40 20.40 20.38 20.40 0.0M
2021-11-04 19.72 19.72 19.72 19.72 0.0M
2021-11-03 19.99 19.99 19.99 19.99 0.0M
2021-11-02 19.13 19.38 19.13 19.38 0.0M
2021-11-01 19.00 19.00 19.00 19.00 0.0M
2021-10-29 18.56 18.56 18.50 18.50 0.0M
2021-10-28 18.66 18.66 18.66 18.66 0.0M
2021-10-27 19.05 19.05 19.05 19.05 0.0M
2021-10-26 19.34 19.34 18.89 18.89 0.0M
2021-10-25 19.25 19.25 19.06 19.06 0.0M
2021-10-22 19.30 19.35 19.25 19.25 0.0M
2021-10-21 19.07 19.30 19.07 19.30 0.0M
2021-10-20 19.11 19.11 19.11 19.11 0.0M
2021-10-19 19.49 19.54 19.49 19.53 0.0M
2021-10-18 19.63 19.63 19.59 19.63 0.0M
2021-10-15 18.84 19.95 18.84 19.95 0.0M
2021-10-14 19.50 19.50 19.50 19.50 0.0M
2021-10-13 19.51 19.51 19.51 19.51 0.0M
2021-10-12 19.96 19.96 19.96 19.96 0.0M
2021-10-11 19.68 19.99 19.59 19.99 0.0M
2021-10-08 19.60 19.75 19.60 19.75 0.0M
2021-10-07 19.35 19.35 19.35 19.35 0.0M
2021-10-06 19.07 19.07 19.06 19.06 0.0M
2021-10-05 19.11 19.55 19.05 19.51 0.0M
2021-10-04 19.00 19.99 19.00 19.99 0.0M
2021-10-01 20.50 20.50 20.50 20.50 0.0M
2021-09-30 19.70 19.70 19.70 19.70 0.0M
2021-09-29 19.71 19.71 19.71 19.71 0.0M
2021-09-28 19.77 19.77 19.42 19.42 0.0M
2021-09-27 20.06 20.06 20.06 20.06 0.0M
2021-09-24 19.13 19.13 19.13 19.13 0.0M
2021-09-23 19.25 19.25 19.25 19.25 0.0M
2021-09-22 18.88 18.88 18.88 18.88 0.0M
2021-09-21 19.73 19.73 19.73 19.73 0.0M
2021-09-20 19.31 19.31 19.31 19.31 0.0M
2021-09-17 19.80 19.80 19.80 19.80 0.0M
2021-09-16 20.46 20.46 19.08 20.42 0.0M
2021-09-15 19.99 20.54 19.99 20.26 0.0M
2021-09-14 20.02 20.02 20.00 20.00 0.0M
2021-09-13 19.66 20.38 19.66 20.38 0.0M
2021-09-10 19.50 19.75 19.38 19.65 0.0M
2021-09-09 19.66 19.66 19.56 19.61 0.0M
2021-09-08 19.24 19.35 19.24 19.35 0.0M
2021-09-07 19.29 19.62 19.29 19.62 0.0M
2021-09-03 19.97 20.00 19.97 20.00 0.0M
2021-09-02 20.00 20.00 20.00 20.00 0.0M
2021-09-01 20.00 20.44 20.00 20.44 0.0M
2021-08-31 20.36 20.40 20.36 20.40 0.0M
2021-08-30 20.49 20.50 20.10 20.10 0.0M
2021-08-27 19.49 20.60 17.95 20.60 0.0M
2021-08-26 20.21 20.60 20.06 20.34 0.0M
2021-08-25 21.02 21.02 21.02 21.02 0.0M
2021-08-24 19.95 20.51 19.95 20.51 0.0M
2021-08-23 21.39 21.39 21.39 21.39 0.0M
2021-08-20 20.30 20.30 20.30 20.30 0.0M
2021-08-19 20.70 20.70 20.20 20.20 0.0M
2021-08-18 20.55 21.15 20.55 21.15 0.0M
2021-08-17 21.34 21.34 20.49 20.96 0.0M
2021-08-16 21.68 21.78 21.67 21.78 0.0M
2021-08-13 23.05 23.05 23.05 23.05 0.0M
2021-08-12 24.70 24.70 23.74 23.74 0.0M
2021-08-11 23.36 24.18 23.36 24.18 0.0M
2021-08-10 22.16 23.51 22.16 23.36 0.0M
2021-08-09 22.44 22.44 22.44 22.44 0.0M
2021-08-06 22.91 22.91 22.91 22.91 0.0M
2021-08-05 21.72 22.80 21.72 22.80 0.0M
2021-08-04 22.15 22.36 21.81 21.81 0.0M
2021-08-03 22.31 22.31 22.31 22.31 0.0M
2021-08-02 22.01 23.82 22.01 23.82 0.0M
2021-07-30 21.86 21.86 21.86 21.86 0.0M
2021-07-29 22.65 22.77 22.26 22.26 0.0M
2021-07-28 22.06 22.06 22.06 22.06 0.0M
2021-07-27 21.82 21.82 21.82 21.82 0.0M
2021-07-26 22.05 22.05 21.43 21.43 0.0M
2021-07-23 21.95 21.95 21.95 21.95 0.0M
2021-07-22 21.69 21.69 21.69 21.69 0.0M
2021-07-21 21.24 21.24 21.24 21.24 0.0M
2021-07-20 20.86 21.32 20.86 21.32 0.0M
2021-07-19 20.42 20.81 20.42 20.81 0.0M
2021-07-16 21.68 21.68 21.68 21.68 0.0M
2021-07-15 22.56 22.56 22.56 22.56 0.0M
2021-07-14 22.29 22.29 22.29 22.29 0.0M
2021-07-13 22.67 22.67 22.46 22.46 0.0M
2021-07-12 22.31 22.31 22.31 22.31 0.0M
2021-07-09 18.73 18.73 18.73 18.73 0.0M
2021-07-08 22.50 22.50 22.50 22.50 0.0M
2021-07-07 22.81 22.81 22.77 22.77 0.0M
2021-07-06 23.60 23.60 22.75 22.75 0.0M
2021-07-02 24.06 24.11 23.64 23.64 0.0M
2021-07-01 24.13 24.47 24.13 24.47 0.0M
2021-06-30 24.01 24.01 24.01 24.01 0.0M
2021-06-29 24.57 24.57 24.41 24.41 0.0M
2021-06-28 25.28 25.28 24.30 24.30 0.0M
2021-06-25 25.00 25.51 25.00 25.51 0.0M
2021-06-24 24.51 24.89 24.51 24.89 0.0M
2021-06-23 24.74 24.79 24.51 24.51 0.0M
2021-06-22 24.64 24.64 24.64 24.64 0.0M
2021-06-21 24.65 24.65 24.65 24.65 0.0M
2021-06-18 24.26 24.26 23.80 23.80 0.0M
2021-06-17 24.56 24.56 24.56 24.56 0.0M
2021-06-16 24.90 24.90 24.89 24.89 0.0M
2021-06-15 24.80 24.80 24.80 24.80 0.0M
2021-06-14 25.43 25.43 24.78 24.78 0.0M
2021-06-11 25.04 25.04 24.81 24.81 0.0M
2021-06-10 25.24 25.24 25.24 25.24 0.0M
2021-06-09 25.69 25.69 25.69 25.69 0.0M
2021-06-08 25.51 25.68 25.51 25.68 0.0M
2021-06-07 25.20 25.55 25.10 25.55 0.0M
2021-06-04 25.32 25.32 25.15 25.15 0.0M
2021-06-03 25.10 25.69 25.10 25.69 0.0M
2021-06-02 25.26 25.55 25.10 25.10 0.0M
2021-06-01 26.00 26.00 25.38 25.38 0.0M
2021-05-28 25.79 25.90 25.36 25.90 0.0M
2021-05-27 25.48 25.79 25.46 25.79 0.0M
2021-05-26 25.05 25.09 25.05 25.09 0.0M
2021-05-25 25.37 25.37 25.10 25.10 0.0M
2021-05-24 25.45 25.45 25.45 25.45 0.0M
2021-05-21 25.09 25.09 24.80 24.80 0.0M
2021-05-20 25.09 25.09 24.54 24.54 0.0M
2021-05-19 25.35 25.37 25.09 25.09 0.0M
2021-05-18 25.75 25.75 25.45 25.45 0.0M
2021-05-17 25.34 25.45 25.34 25.45 0.0M
2021-05-14 25.21 25.21 25.19 25.19 0.0M
2021-05-13 22.15 25.20 22.15 25.02 0.0M
2021-05-12 25.95 25.95 25.00 25.00 0.0M
2021-05-11 26.10 26.35 25.23 25.68 0.0M
2021-05-10 26.11 27.15 26.11 26.90 0.0M
2021-05-07 26.02 27.02 26.02 26.27 0.0M
2021-05-06 27.22 27.22 26.10 26.65 0.0M
2021-05-05 27.00 27.09 26.27 27.09 0.0M
2021-05-04 25.05 26.51 24.95 26.51 0.0M
2021-05-03 24.51 26.60 24.51 25.73 0.0M
2021-04-30 24.96 25.50 24.69 25.21 0.0M
2021-04-29 24.70 25.25 24.43 24.75 0.0M
2021-04-28 25.99 25.99 24.52 25.40 0.0M
2021-04-27 24.20 25.99 23.97 25.72 0.0M
2021-04-26 24.05 24.63 23.51 23.56 0.0M
2021-04-23 24.97 24.97 23.86 24.05 0.0M
2021-04-22 24.00 24.83 23.60 23.80 0.0M
2021-04-21 24.36 25.00 23.77 24.39 0.0M
2021-04-20 25.25 26.14 24.41 24.60 0.0M
2021-04-19 26.32 27.45 25.45 26.28 0.0M
2021-04-16 28.21 29.99 26.32 26.32 0.0M
2021-04-15 33.40 35.07 28.01 28.78 0.0M
2021-04-14 26.90 38.00 26.83 29.07 0.2M
2021-04-13 28.61 29.29 25.30 26.52 0.0M
2021-04-12 28.70 32.10 28.51 29.95 0.1M
2021-04-09 32.02 32.68 28.00 28.46 0.0M
2021-04-08 34.50 35.79 31.05 32.70 0.0M
2021-04-07 38.72 39.80 30.05 35.00 0.1M
2021-04-06 39.75 48.76 36.30 39.00 0.2M
2021-04-05 31.30 60.00 30.71 34.80 0.3M
2021-04-01 18.86 57.46 18.86 30.49 0.6M
2021-03-31 21.86 25.21 21.81 22.32 0.0M
2021-03-30 21.63 21.80 21.62 21.80 0.0M
2021-03-29 22.57 22.57 21.80 22.00 0.0M
2021-03-26 21.17 22.43 21.17 22.43 0.0M
2021-03-25 21.12 21.33 20.18 20.18 0.0M
2021-03-24 20.30 20.30 20.30 20.30 0.0M
2021-03-23 20.15 20.15 20.11 20.15 0.0M
2021-03-22 20.75 20.75 20.00 20.15 0.0M
2021-03-19 21.49 21.49 21.49 21.49 0.0M
2021-03-18 21.99 21.99 21.99 21.99 0.0M
2021-03-17 21.67 21.70 21.60 21.60 0.0M
2021-03-16 21.70 22.20 21.46 21.46 0.0M
2021-03-15 21.45 21.45 21.30 21.30 0.0M
2021-03-12 21.34 22.47 21.34 22.05 0.0M
2021-03-11 20.75 21.35 20.75 21.35 0.0M
2021-03-10 21.15 21.15 21.15 21.15 0.0M
2021-03-09 21.51 21.51 21.51 21.51 0.0M
2021-03-08 21.77 22.45 21.77 22.45 0.0M
2021-03-05 21.56 22.24 21.33 21.33 0.0M
2021-03-04 21.70 21.70 21.03 21.04 0.0M
2021-03-03 20.96 21.60 20.96 21.60 0.0M
2021-03-02 20.95 21.00 20.82 20.82 0.0M
2021-03-01 20.54 20.54 20.54 20.54 0.0M
2021-02-26 20.67 20.70 20.67 20.70 0.0M
2021-02-25 21.32 21.58 21.32 21.35 0.0M
2021-02-24 21.24 21.46 21.24 21.46 0.0M
2021-02-23 19.95 21.63 19.95 21.58 0.0M
2021-02-22 20.43 20.81 20.43 20.81 0.0M
2021-02-19 20.35 20.53 20.34 20.49 0.0M
2021-02-18 21.55 21.55 20.14 20.86 0.0M
2021-02-17 20.24 20.80 20.20 20.80 0.0M
2021-02-16 21.33 21.33 21.33 21.33 0.0M
2021-02-12 21.02 21.02 20.80 20.80 0.0M
2021-02-11 21.43 21.70 20.83 21.49 0.0M
2021-02-10 21.41 21.90 21.40 21.40 0.0M
2021-02-09 20.66 21.47 20.66 21.42 0.0M
2021-02-08 21.05 21.50 21.05 21.50 0.0M
2021-02-05 19.95 20.04 19.95 20.02 0.0M
2021-02-04 19.98 20.63 19.98 20.25 0.0M
2021-02-03 19.45 19.57 19.45 19.46 0.0M
2021-02-02 19.76 19.76 19.15 19.71 0.0M
2021-02-01 19.17 19.61 19.01 19.58 0.0M
2021-01-29 19.46 19.89 19.20 19.37 0.0M
2021-01-28 19.46 19.95 19.40 19.89 0.0M
2021-01-27 19.80 20.31 18.00 19.83 0.0M
2021-01-26 21.12 21.12 20.82 20.82 0.0M
2021-01-25 20.33 21.00 20.00 21.00 0.0M
2021-01-22 20.37 21.00 20.37 21.00 0.0M
2021-01-21 20.61 20.88 20.61 20.88 0.0M
2021-01-20 20.89 20.90 20.89 20.90 0.0M
2021-01-19 21.00 21.16 21.00 21.16 0.0M
2021-01-15 21.31 21.31 20.80 20.80 0.0M
2021-01-14 21.69 21.69 21.55 21.69 0.0M
2021-01-13 21.45 21.45 21.45 21.45 0.0M
2021-01-12 21.00 21.06 21.00 21.06 0.0M
2021-01-11 20.60 20.60 20.60 20.60 0.0M
2021-01-08 21.11 21.11 20.59 20.60 0.0M
2021-01-07 22.01 22.01 21.30 21.74 0.0M
2021-01-06 20.29 22.01 20.29 22.01 0.0M
2021-01-05 19.84 19.84 19.84 19.84 0.0M
2021-01-04 20.00 20.00 20.00 20.00 0.0M