Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	KELYA	23.01	23.12	22.69	22.72	-0.095	334,961	2,840	22.49	23.07
2024-05-16	Q	KELYA	22.76	23.12	22.735	22.89	0.07	227,226	3,625	22.53	23.24
2024-05-15	Q	KELYA	22.86	22.87	22.58	22.82	0.14	245,842	3,104	22.48	23.05
2024-05-14	Q	KELYA	22.44	22.79	22.44	22.68	0.44	214,759	3,432	22.35	23.05
2024-05-13	Q	KELYA	23.44	23.44	22.00	22.24	-0.97	447,641	5,919	22.01	24.98
2024-05-10	Q	KELYA	21.99	23.30	21.91	23.21	1.19	442,667	4,469	20.86	25.56
2024-05-09	Q	KELYA	22.75	23.70	21.59	22.02	-1.49	313,825	4,722	19.72	24.60
2024-05-08	Q	KELYA	23.27	23.535	23.20	23.51	0.03	261,223	3,799	9.41	25.81
2024-05-07	Q	KELYA	23.61	23.85	23.44	23.48	-0.19	257,794	3,608	23.12	23.84
2024-05-06	Q	KELYA	23.81	23.97	23.49	23.67	0.04	368,784	3,895	9.60	25.73
2024-05-03	Q	KELYA	23.91	24.01	23.56	23.63	-0.09	193,142	2,808	21.11	25.81
2024-05-02	Q	KELYA	23.58	23.73	23.29	23.72	0.36	285,914	2,933	21.72	30.00
2024-05-01	Q	KELYA	22.95	23.58	22.87	23.36	0.42	158,249	2,254	20.63	25.81
2024-04-30	Q	KELYA	23.34	23.43	22.94	22.94	-0.61	195,828	2,844	9.21	30.00
2024-04-29	Q	KELYA	23.45	23.85	23.45	23.55	0.09	273,736	2,568	19.90	28.75
2024-04-26	Q	KELYA	23.74	23.92	23.36	23.46	-0.25	127,298	2,303	23.13	23.82
2024-04-25	Q	KELYA	24.01	24.13	23.555	23.71	-0.52	140,247	2,301	13.00	25.81
2024-04-24	Q	KELYA	23.84	24.25	23.84	24.23	0.35	235,477	2,517	9.70	30.00
2024-04-23	Q	KELYA	23.54	24.00	23.54	23.88	0.30	156,730	2,306	9.56	30.00
2024-04-22	Q	KELYA	23.80	24.09	23.56	23.58	-0.13	206,126	2,955	23.27	23.91
2024-04-19	Q	KELYA	23.25	23.72	23.25	23.71	0.38	107,316	1,855	23.34	24.04
2024-04-18	Q	KELYA	23.27	23.575	23.27	23.33	0.14	107,853	1,577	22.95	23.65
2024-04-17	Q	KELYA	23.24	23.47	22.99	23.19	0.09	159,256	2,526	20.63	25.81
2024-04-16	Q	KELYA	23.19	23.241	22.97	23.10	-0.11	126,060	2,047	22.82	23.51
2024-04-15	Q	KELYA	23.35	23.60	23.07	23.22	-0.19	118,870	1,788	13.00	25.81
2024-04-12	Q	KELYA	23.70	23.78	23.24	23.41	-0.33	124,257	1,708	23.08	23.73
2024-04-11	Q	KELYA	23.84	23.895	23.72	23.74	0.02	104,161	1,738	23.40	24.10
2024-04-10	Q	KELYA	24.24	24.28	23.54	23.72	-0.86	164,645	2,366	23.50	24.03
2024-04-09	Q	KELYA	24.56	24.64	24.42	24.58		89,947	1,631	24.39	24.95
2024-04-08	Q	KELYA	24.52	24.67	24.425	24.58	0.23	198,711	1,895	24.36	24.94
2024-04-05	Q	KELYA	24.20	24.40	24.10	24.35	0.17	122,193	1,478	24.03	24.70
2024-04-04	Q	KELYA	24.74	24.74	24.155	24.18	-0.35	135,157	2,426	23.98	24.66
2024-04-03	Q	KELYA	24.06	24.57	24.01	24.53	0.30	194,433	2,269	24.04	25.02
2024-04-02	Q	KELYA	24.29	24.39	24.06	24.23	-0.18	223,903	2,927	23.87	24.58
2024-04-01	Q	KELYA	25.02	25.02	24.31	24.41	-0.63	181,897	2,885	24.03	24.73
2024-03-29	Q	KELYA	25.10	25.16	24.90	25.04	-0.01	0	0	24.69	25.40
2024-03-28	Q	KELYA	25.10	25.16	24.90	25.04	-0.01	210,325	2,116	24.69	25.40
2024-03-27	Q	KELYA	24.98	25.12	24.88	25.05	0.29	207,895	3,047	24.66	25.37
2024-03-26	Q	KELYA	24.50	24.865	24.39	24.76	0.28	209,743	2,395	24.45	25.15
2024-03-25	Q	KELYA	24.29	24.52	24.19	24.48	0.29	160,597	2,240	24.15	24.86
2024-03-22	Q	KELYA	24.57	24.5941	24.16	24.19	-0.31	171,679	2,141	21.43	26.94
2024-03-21	Q	KELYA	24.50	24.70	24.36	24.50	0.15	255,439	2,401	24.18	24.88
2024-03-20	Q	KELYA	23.67	24.375	23.642	24.35	0.54	236,235	2,870	24.06	24.76
2024-03-19	Q	KELYA	23.79	23.92	23.68	23.81	-0.05	208,630	1,769	20.58	32.56
2024-03-18	Q	KELYA	24.31	24.41	23.83	23.86	-0.55	234,818	3,034	20.59	30.00
2024-03-15	Q	KELYA	23.70	24.49	23.61	24.41	0.58	2,084,685	3,660	24.06	24.76
2024-03-14	Q	KELYA	24.00	24.07	23.60	23.83	-0.32	204,947	2,576	23.44	24.14
2024-03-13	Q	KELYA	24.16	24.42	24.00	24.15	-0.14	190,401	2,592	24.00	26.90
2024-03-12	Q	KELYA	24.09	24.32	24.02	24.29	0.18	191,723	2,457	24.00	27.40
2024-03-11	Q	KELYA	24.67	24.72	24.10	24.11	-0.65	267,862	2,567	24.00	27.40
2024-03-08	Q	KELYA	24.75	25.27	24.51	24.76	0.63	350,977	4,307	24.00	27.46
2024-03-07	Q	KELYA	24.23	24.42	24.02	24.13	0.01	203,607	2,683	22.09	25.00
2024-03-06	Q	KELYA	24.12	24.245	23.89	24.12	0.21	155,598	2,452	21.29	27.00
2024-03-05	Q	KELYA	24.28	24.46	23.87	23.91	-0.42	284,479	2,178	19.77	38.30
2024-03-04	Q	KELYA	24.75	25.045	24.24	24.33	-0.29	260,825	3,068	22.19	29.14
2024-03-01	Q	KELYA	24.42	24.68	24.22	24.60	0.07	418,761	2,176	13.00	26.86
2024-02-29	Q	KELYA	24.51	24.64	24.23	24.53	0.23	282,514	2,887	19.77	24.75
2024-02-28	Q	KELYA	24.36	24.60	24.12	24.30	-0.20	364,180	2,990	16.16	24.25
2024-02-27	Q	KELYA	23.96	24.72	23.82	24.50	0.50	374,599	4,721	14.92	26.86
2024-02-26	Q	KELYA	23.62	24.03	23.52	24.00	0.285	219,476	2,935	19.77	24.75
2024-02-23	Q	KELYA	23.50	23.81	23.4914	23.79	0.20	209,006	2,428	22.03	26.34
2024-02-22	Q	KELYA	23.50	23.68	23.39	23.59	-0.02	256,499	2,684	22.03	26.26
2024-02-21	Q	KELYA	23.53	23.62	23.21	23.61	0.11	255,277	2,522	22.03	27.00
2024-02-20	Q	KELYA	23.00	23.55	22.92	23.50	0.50	284,773	2,810	22.03	27.00
2024-02-19	Q	KELYA	22.81	23.28	22.74	23.00	-0.03	0	0	22.03	23.50