Indicators

Kaiser Aluminum (NQ: KALU )

100.32 -0.66 (-0.65%)

Streaming Delayed Price Updated: 3:45 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	24.29	24.75	23.96	24.31	201,321	+0.16(+0.66%)
Jan 28, 2010	24.90	25.15	23.72	24.15	311,736	-0.64(-2.57%)
Jan 27, 2010	24.91	25.61	24.54	24.79	138,439	-0.31(-1.24%)
Jan 26, 2010	25.40	26.05	24.91	25.10	78,222	-0.44(-1.73%)
Jan 25, 2010	25.78	25.98	25.33	25.54	92,481	-0.10(-0.40%)
Jan 22, 2010	26.60	26.95	25.62	25.65	110,979	-0.98(-3.69%)
Jan 21, 2010	27.75	28.16	26.51	26.63	200,897	-0.98(-3.53%)
Jan 20, 2010	28.06	28.24	27.47	27.60	143,394	-0.78(-2.76%)
Jan 19, 2010	27.69	28.41	27.69	28.39	130,368	+0.71(+2.58%)
Jan 15, 2010	28.71	27.67	27.67	27.67	160,582	-0.89(-3.13%)
Jan 14, 2010	28.60	28.70	28.26	28.57	66,033	-0.21(-0.72%)
Jan 13, 2010	28.80	29.26	28.21	28.77	53,160	+0.17(+0.60%)
Jan 12, 2010	29.98	30.37	28.30	28.60	205,592	-1.83(-6.01%)
Jan 11, 2010	30.23	30.52	29.21	30.43	178,744	+0.22(+0.73%)
Jan 08, 2010	29.43	30.22	29.43	30.21	66,298	+0.59(+2.00%)
Jan 07, 2010	29.40	29.70	29.34	29.62	166,135	+0.10(+0.35%)
Jan 06, 2010	28.62	29.52	28.62	29.51	109,382	+0.82(+2.85%)
Jan 05, 2010	29.36	29.51	28.64	28.70	146,291	-0.79(-2.68%)

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.