Indicators

Kaiser Aluminum (NQ: KALU )

95.39 -0.29 (-0.30%)

Streaming Delayed Price Updated: 1:17 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	18.11	18.12	16.80	17.08	348,432	-0.91(-5.08%)
Jan 29, 2009	18.43	18.64	17.88	17.99	327,963	-0.64(-3.43%)
Jan 28, 2009	18.66	18.85	18.23	18.63	339,710	+0.27(+1.46%)
Jan 27, 2009	17.88	18.89	17.88	18.36	235,686	+0.51(+2.85%)
Jan 26, 2009	17.13	18.52	16.59	17.85	439,786	+0.72(+4.21%)
Jan 23, 2009	15.46	17.55	15.39	17.13	409,712	+1.26(+7.93%)
Jan 22, 2009	16.31	16.51	15.65	15.87	263,618	-1.13(-6.63%)
Jan 21, 2009	15.20	17.07	15.20	17.00	537,997	+1.70(+11.10%)
Jan 20, 2009	16.53	16.93	15.15	15.30	408,820	-1.30(-7.83%)
Jan 16, 2009	17.10	17.41	15.83	16.60	512,978	-0.32(-1.87%)
Jan 15, 2009	16.19	16.95	15.71	16.92	831,785	+0.69(+4.28%)
Jan 14, 2009	16.20	16.45	15.54	16.22	608,596	-0.32(-1.95%)
Jan 13, 2009	15.66	16.93	15.45	16.55	621,525	+0.90(+5.76%)
Jan 12, 2009	16.16	16.68	15.48	15.65	1,111,597	+0.30(+1.97%)
Jan 09, 2009	15.88	16.00	15.04	15.34	284,389	-0.46(-2.91%)
Jan 08, 2009	15.67	16.45	15.32	15.81	455,232	-0.40(-2.46%)
Jan 07, 2009	16.27	17.04	15.99	16.20	740,064	-0.50(-3.00%)
Jan 06, 2009	16.17	17.15	16.03	16.71	813,711	+0.83(+5.24%)
Jan 05, 2009	16.27	16.50	15.48	15.87	457,840	-0.28(-1.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.