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
2022-12-30 17.26 17.26 17.26 17.26 0.0M
2022-12-29 17.00 17.26 17.00 17.26 0.0M
2022-12-28 17.00 17.00 16.99 16.99 0.0M
2022-12-27 16.88 16.88 16.88 16.88 0.0M
2022-12-23 16.46 16.46 16.46 16.46 0.0M
2022-12-22 16.46 16.46 16.46 16.46 0.0M
2022-12-21 16.78 17.35 16.78 16.81 0.0M
2022-12-20 16.65 16.65 16.65 16.65 0.0M
2022-12-19 16.65 16.65 16.65 16.65 0.0M
2022-12-16 16.64 16.65 16.64 16.65 0.0M
2022-12-15 15.75 15.75 15.75 15.75 0.0M
2022-12-14 15.75 15.75 15.75 15.75 0.0M
2022-12-13 15.75 15.75 15.75 15.75 0.0M
2022-12-12 15.75 15.75 15.75 15.75 0.0M
2022-12-09 15.75 15.75 15.75 15.75 0.0M
2022-12-08 15.59 15.59 15.45 15.45 0.0M
2022-12-07 16.89 16.89 16.89 16.89 0.0M
2022-12-06 16.89 16.89 16.89 16.89 0.0M
2022-12-05 16.89 16.89 16.89 16.89 0.0M
2022-12-02 16.90 17.30 16.89 16.89 0.0M
2022-12-01 17.86 17.90 17.86 17.90 0.0M
2022-11-30 16.45 16.45 16.45 16.45 0.0M
2022-11-29 16.92 16.92 16.92 16.92 0.0M
2022-11-28 16.92 16.92 16.92 16.92 0.0M
2022-11-25 16.92 16.92 16.92 16.92 0.0M
2022-11-23 16.92 16.92 16.92 16.92 0.0M
2022-11-22 16.85 16.85 16.85 16.85 0.0M
2022-11-21 16.94 17.27 16.87 16.92 0.0M
2022-11-18 17.25 17.25 17.25 17.25 0.0M
2022-11-17 17.25 17.25 17.25 17.25 0.0M
2022-11-16 17.10 17.20 17.10 17.20 0.0M
2022-11-15 17.10 17.10 17.10 17.10 0.0M
2022-11-14 17.52 17.52 17.10 17.10 0.0M
2022-11-11 18.63 18.63 17.76 18.06 0.0M
2022-11-10 16.59 18.60 16.59 18.52 0.0M
2022-11-09 16.20 16.20 16.20 16.20 0.0M
2022-11-08 16.34 16.59 16.34 16.40 0.0M
2022-11-07 15.86 15.89 15.86 15.89 0.0M
2022-11-04 15.69 15.89 15.48 15.89 0.0M
2022-11-03 16.79 16.79 16.79 16.79 0.0M
2022-11-02 16.79 16.79 16.79 16.79 0.0M
2022-11-01 16.30 16.30 16.30 16.30 0.0M
2022-10-31 16.24 16.33 16.24 16.30 0.0M
2022-10-28 16.00 16.05 16.00 16.05 0.0M
2022-10-27 16.00 16.00 16.00 16.00 0.0M
2022-10-26 15.54 15.54 15.54 15.54 0.0M
2022-10-25 15.54 15.54 15.54 15.54 0.0M
2022-10-24 15.55 16.84 15.10 15.10 0.0M
2022-10-21 15.36 15.36 15.36 15.36 0.0M
2022-10-20 15.02 15.02 15.02 15.02 0.0M
2022-10-19 14.44 14.44 14.44 14.44 0.0M
2022-10-18 14.44 14.44 14.44 14.44 0.0M
2022-10-17 14.44 14.44 14.44 14.44 0.0M
2022-10-14 14.44 14.44 14.44 14.44 0.0M
2022-10-13 14.44 14.44 14.44 14.44 0.0M
2022-10-12 14.44 14.44 14.44 14.44 0.0M
2022-10-11 14.44 14.44 14.44 14.44 0.0M
2022-10-10 14.44 14.44 14.44 14.44 0.0M
2022-10-07 14.44 14.44 14.44 14.44 0.0M
2022-10-06 14.41 14.44 14.41 14.44 0.0M
2022-10-05 14.30 14.30 14.30 14.30 0.0M
2022-10-04 14.60 14.70 14.60 14.70 0.0M
2022-10-03 14.05 14.05 14.04 14.04 0.0M
2022-09-30 13.72 14.05 13.64 13.66 0.0M
2022-09-29 14.12 14.12 14.12 14.12 0.0M
2022-09-28 14.12 14.33 14.11 14.12 0.0M
2022-09-27 14.09 14.09 14.09 14.09 0.0M
2022-09-26 14.09 14.09 14.09 14.09 0.0M
2022-09-23 14.09 14.09 14.09 14.09 0.0M
2022-09-22 14.09 14.09 14.09 14.09 0.0M
2022-09-21 15.12 15.12 15.12 15.12 0.0M
2022-09-20 15.12 15.12 15.12 15.12 0.0M
2022-09-19 15.19 15.78 14.92 15.54 0.0M
2022-09-16 15.00 15.00 15.00 15.00 0.0M
2022-09-15 15.00 15.00 15.00 15.00 0.0M
2022-09-14 15.00 15.00 15.00 15.00 0.0M
2022-09-13 15.42 15.42 15.20 15.20 0.0M
2022-09-12 15.07 15.60 15.07 15.59 0.0M
2022-09-09 15.78 15.78 15.49 15.49 0.0M
2022-09-08 15.51 15.51 15.51 15.51 0.0M
2022-09-07 15.51 15.51 15.51 15.51 0.0M
2022-09-06 16.91 16.91 16.91 16.91 0.0M
2022-09-02 16.91 16.91 16.91 16.91 0.0M
2022-09-01 16.91 16.91 16.91 16.91 0.0M
2022-08-31 16.80 16.91 16.34 16.91 0.0M
2022-08-30 16.75 16.75 16.75 16.75 0.0M
2022-08-29 17.00 17.00 17.00 17.00 0.0M
2022-08-26 17.75 17.84 17.00 17.00 0.0M
2022-08-25 17.05 17.05 17.05 17.05 0.0M
2022-08-24 17.07 17.07 17.02 17.05 0.0M
2022-08-23 17.70 17.70 17.50 17.50 0.0M
2022-08-22 18.36 18.46 18.21 18.43 0.0M
2022-08-19 18.30 18.30 17.90 18.04 0.0M
2022-08-18 18.60 18.60 18.44 18.44 0.0M
2022-08-17 18.30 18.30 18.00 18.14 0.0M
2022-08-16 18.18 18.98 18.18 18.26 0.0M
2022-08-15 17.03 19.29 17.03 19.00 0.0M
2022-08-12 20.56 20.56 17.97 19.30 0.0M
2022-08-11 21.47 21.47 21.43 21.43 0.0M
2022-08-10 22.00 22.50 21.90 22.47 0.0M
2022-08-09 21.78 21.92 21.48 21.48 0.0M
2022-08-08 22.20 22.74 22.13 22.74 0.0M
2022-08-05 21.42 21.42 21.42 21.42 0.0M
2022-08-04 21.83 22.04 21.66 21.66 0.0M
2022-08-03 21.70 21.70 21.52 21.63 0.0M
2022-08-02 21.87 22.43 21.50 21.78 0.0M
2022-08-01 21.38 26.64 21.38 22.10 0.1M
2022-07-29 21.00 21.00 21.00 21.00 0.0M
2022-07-28 21.00 21.00 21.00 21.00 0.0M
2022-07-27 21.00 21.00 21.00 21.00 0.0M
2022-07-26 21.12 21.12 21.00 21.00 0.0M
2022-07-25 20.79 20.79 20.79 20.79 0.0M
2022-07-22 20.83 20.83 20.79 20.79 0.0M
2022-07-21 21.25 21.25 21.25 21.25 0.0M
2022-07-20 21.35 21.35 21.25 21.25 0.0M
2022-07-19 20.75 20.75 20.75 20.75 0.0M
2022-07-18 20.44 20.75 20.44 20.75 0.0M
2022-07-15 19.82 19.82 19.82 19.82 0.0M
2022-07-14 19.46 19.46 19.46 19.46 0.0M
2022-07-13 19.15 20.05 19.15 19.79 0.0M
2022-07-12 19.48 19.48 19.29 19.29 0.0M
2022-07-11 19.03 19.03 19.03 19.03 0.0M
2022-07-08 19.03 19.03 19.03 19.03 0.0M
2022-07-07 19.03 19.03 19.03 19.03 0.0M
2022-07-06 19.03 19.03 19.03 19.03 0.0M
2022-07-05 19.03 19.03 19.03 19.03 0.0M
2022-07-01 19.03 19.03 19.03 19.03 0.0M
2022-06-30 19.03 19.03 19.03 19.03 0.0M
2022-06-29 19.03 19.03 19.03 19.03 0.0M
2022-06-28 19.03 19.03 19.03 19.03 0.0M
2022-06-27 19.03 19.03 19.03 19.03 0.0M
2022-06-24 17.90 19.25 17.90 19.03 0.0M
2022-06-23 17.07 17.07 17.07 17.07 0.0M
2022-06-22 18.85 18.85 18.85 18.85 0.0M
2022-06-21 18.02 18.45 18.02 18.45 0.0M
2022-06-17 17.01 17.43 17.01 17.43 0.0M
2022-06-16 17.45 17.45 17.05 17.05 0.0M
2022-06-15 19.57 19.57 19.57 19.57 0.0M
2022-06-14 19.57 19.57 19.57 19.57 0.0M
2022-06-13 19.57 19.57 19.57 19.57 0.0M
2022-06-10 19.48 19.48 19.48 19.48 0.0M
2022-06-09 18.21 19.50 18.21 19.50 0.0M
2022-06-08 20.23 20.23 20.23 20.23 0.0M
2022-06-07 19.57 19.57 19.57 19.57 0.0M
2022-06-06 21.16 21.16 19.63 19.63 0.0M
2022-06-03 19.39 19.39 19.24 19.24 0.0M
2022-06-02 20.94 20.94 20.23 20.23 0.0M
2022-06-01 19.57 19.57 19.57 19.57 0.0M
2022-05-31 19.36 19.45 19.36 19.45 0.0M
2022-05-27 19.99 19.99 19.34 19.34 0.0M
2022-05-26 18.29 18.29 18.29 18.29 0.0M
2022-05-25 19.11 19.11 19.11 19.11 0.0M
2022-05-24 19.06 19.64 19.06 19.64 0.0M
2022-05-23 18.68 18.80 18.68 18.80 0.0M
2022-05-20 19.27 19.27 19.08 19.08 0.0M
2022-05-19 16.83 19.27 16.83 19.27 0.0M
2022-05-18 16.83 16.83 16.83 16.83 0.0M
2022-05-17 19.50 19.50 18.70 18.70 0.0M
2022-05-16 17.73 17.73 17.73 17.73 0.0M
2022-05-13 17.82 17.82 17.68 17.68 0.0M
2022-05-12 17.46 17.46 17.46 17.46 0.0M
2022-05-11 18.40 18.40 18.10 18.10 0.0M
2022-05-10 18.63 18.63 18.63 18.63 0.0M
2022-05-09 19.20 19.20 19.20 19.20 0.0M
2022-05-06 18.63 18.63 18.63 18.63 0.0M
2022-05-05 17.84 19.88 17.84 18.82 0.0M
2022-05-04 20.09 20.09 19.71 19.71 0.0M
2022-05-03 20.80 20.80 19.87 19.87 0.0M
2022-05-02 18.00 18.92 18.00 18.92 0.0M
2022-04-29 20.07 20.07 19.25 19.25 0.0M
2022-04-28 19.65 20.06 19.65 20.06 0.0M
2022-04-27 21.05 21.05 19.10 19.10 0.0M
2022-04-26 21.09 21.09 21.09 21.09 0.0M
2022-04-25 20.75 20.75 20.75 20.75 0.0M
2022-04-22 21.25 21.50 21.25 21.50 0.0M
2022-04-21 21.21 21.21 21.21 21.21 0.0M
2022-04-20 20.80 20.80 20.80 20.80 0.0M
2022-04-19 21.34 21.34 20.61 20.61 0.0M
2022-04-18 18.90 20.37 18.90 20.37 0.0M
2022-04-14 21.31 21.31 21.31 21.31 0.0M
2022-04-13 21.40 21.40 21.23 21.23 0.0M
2022-04-12 21.00 21.00 21.00 21.00 0.0M
2022-04-11 20.78 20.78 20.78 20.78 0.0M
2022-04-08 21.00 21.56 21.00 21.15 0.0M
2022-04-07 21.54 21.54 21.54 21.54 0.0M
2022-04-06 21.77 21.77 20.70 20.80 0.0M
2022-04-05 21.15 21.15 21.15 21.15 0.0M
2022-04-04 23.50 23.50 23.50 23.50 0.0M
2022-04-01 21.51 21.51 21.43 21.43 0.0M
2022-03-31 21.47 21.47 21.47 21.47 0.0M
2022-03-30 22.01 22.12 22.01 22.12 0.0M
2022-03-29 21.51 22.64 21.51 22.64 0.0M
2022-03-28 21.68 21.70 21.68 21.70 0.0M
2022-03-25 22.24 22.24 21.50 21.50 0.0M
2022-03-24 21.58 21.58 21.58 21.58 0.0M
2022-03-23 21.07 21.11 21.07 21.11 0.0M
2022-03-22 22.30 22.30 22.30 22.30 0.0M
2022-03-21 21.22 22.23 21.22 22.23 0.0M
2022-03-18 22.00 22.08 22.00 22.08 0.0M
2022-03-17 20.22 21.55 20.22 21.55 0.0M
2022-03-16 21.17 21.17 21.17 21.17 0.0M
2022-03-15 21.20 21.20 21.20 21.20 0.0M
2022-03-14 20.61 20.83 20.61 20.83 0.0M
2022-03-11 19.59 19.59 19.59 19.59 0.0M
2022-03-10 20.39 20.39 19.21 19.21 0.0M
2022-03-09 20.43 20.43 20.43 20.43 0.0M
2022-03-08 19.72 19.72 19.72 19.72 0.0M
2022-03-07 19.87 19.87 19.71 19.71 0.0M
2022-03-04 20.17 20.42 20.17 20.42 0.0M
2022-03-03 20.40 21.05 20.40 21.05 0.0M
2022-03-02 20.96 21.15 20.96 21.15 0.0M
2022-03-01 21.82 21.82 19.98 19.98 0.0M
2022-02-28 21.80 21.92 21.62 21.62 0.0M
2022-02-25 21.61 21.80 21.61 21.80 0.0M
2022-02-24 19.74 21.36 19.74 21.36 0.0M
2022-02-23 21.52 21.52 21.52 21.52 0.0M
2022-02-22 21.38 22.09 21.38 22.01 0.0M
2022-02-18 20.95 21.60 20.95 21.60 0.0M
2022-02-17 21.85 21.85 21.72 21.76 0.0M
2022-02-16 21.58 22.00 21.58 22.00 0.0M
2022-02-15 20.94 21.84 20.01 21.84 0.0M
2022-02-14 19.62 21.24 19.00 21.00 0.0M
2022-02-11 18.23 18.23 18.23 18.23 0.0M
2022-02-10 18.54 18.54 17.65 17.65 0.0M
2022-02-09 18.09 18.09 17.61 17.62 0.0M
2022-02-08 17.91 17.91 17.91 17.91 0.0M
2022-02-07 17.13 17.30 17.13 17.30 0.0M
2022-02-04 17.20 17.20 16.98 16.98 0.0M
2022-02-03 16.96 17.30 16.96 17.30 0.0M
2022-02-02 16.86 17.40 16.86 17.40 0.0M
2022-02-01 17.30 17.51 17.30 17.51 0.0M
2022-01-31 17.07 17.07 16.74 16.99 0.0M
2022-01-28 16.51 16.99 16.51 16.99 0.0M
2022-01-27 17.27 17.27 17.10 17.10 0.0M
2022-01-26 17.26 17.26 16.98 16.98 0.0M
2022-01-25 16.93 17.55 16.93 17.55 0.0M
2022-01-24 16.71 17.95 16.71 17.95 0.0M
2022-01-21 17.00 17.28 17.00 17.00 0.0M
2022-01-20 17.39 17.39 17.39 17.39 0.0M
2022-01-19 18.39 18.39 18.39 18.39 0.0M
2022-01-18 17.68 17.75 17.68 17.75 0.0M
2022-01-14 18.47 18.47 18.47 18.47 0.0M
2022-01-13 18.48 18.50 18.47 18.47 0.0M
2022-01-12 18.45 18.45 18.45 18.45 0.0M
2022-01-11 17.85 18.10 17.85 18.10 0.0M
2022-01-10 17.85 17.85 17.85 17.85 0.0M
2022-01-07 17.99 18.04 17.99 18.04 0.0M
2022-01-06 19.88 19.88 18.14 18.14 0.0M
2022-01-05 18.56 18.92 18.32 18.32 0.0M
2022-01-04 17.03 18.21 17.03 18.21 0.0M
2022-01-03 17.78 17.83 17.78 17.83 0.0M