Indicators

Kaiser Aluminum (NQ: KALU )

95.69 +0.25 (+0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	34.08	34.30	33.75	33.75	132,830	+0.03(+0.08%)
Jan 28, 2011	35.05	35.05	33.70	33.72	155,787	-1.11(-3.19%)
Jan 27, 2011	34.52	34.90	34.24	34.83	204,102	+0.49(+1.42%)
Jan 26, 2011	33.16	34.39	33.16	34.35	198,503	+1.35(+4.10%)
Jan 25, 2011	33.21	33.21	32.37	33.00	138,142	-0.25(-0.77%)
Jan 24, 2011	32.56	33.58	32.48	33.25	119,002	+0.79(+2.44%)
Jan 21, 2011	33.15	33.26	32.46	32.46	108,620	-0.34(-1.04%)
Jan 20, 2011	33.02	33.21	32.49	32.80	177,198	-0.46(-1.38%)
Jan 19, 2011	33.96	34.08	33.19	33.26	160,994	-0.56(-1.66%)
Jan 18, 2011	33.64	33.98	33.59	33.82	236,045	+0.01(+0.02%)
Jan 14, 2011	33.89	34.26	33.51	33.81	151,995	-0.09(-0.27%)
Jan 13, 2011	33.62	34.69	33.57	33.90	129,990	+0.19(+0.56%)
Jan 12, 2011	34.24	34.24	33.34	33.71	99,620	-0.07(-0.21%)
Jan 11, 2011	34.34	34.66	33.76	33.78	82,447	-0.34(-0.99%)
Jan 10, 2011	33.97	34.48	33.79	34.12	125,567	+0.06(+0.17%)
Jan 07, 2011	34.62	34.62	33.40	34.07	248,869	-0.55(-1.59%)
Jan 06, 2011	34.60	34.94	34.25	34.62	162,522	-0.04(-0.12%)
Jan 05, 2011	34.92	35.68	34.57	34.66	155,888	-0.46(-1.32%)
Jan 04, 2011	36.03	36.18	34.45	35.12	160,494	-0.47(-1.32%)

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.