Indicators

Kaiser Aluminum (NQ: KALU )

92.06 -3.95 (-4.11%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	36.51	36.58	34.97	35.64	164,168	-0.64(-1.77%)
Jan 30, 2012	35.95	36.40	35.59	36.28	84,598	-0.17(-0.48%)
Jan 27, 2012	35.72	36.46	35.65	36.45	91,697	+0.46(+1.28%)
Jan 26, 2012	36.04	36.23	35.58	35.99	150,557	+0.14(+0.40%)
Jan 25, 2012	35.49	36.30	35.07	35.85	141,691	+0.33(+0.93%)
Jan 24, 2012	35.18	35.62	35.04	35.52	121,179	+0.09(+0.26%)
Jan 23, 2012	35.44	35.99	35.18	35.42	72,592	-0.01(-0.02%)
Jan 20, 2012	35.76	35.93	35.15	35.43	143,645	-0.35(-0.97%)
Jan 19, 2012	35.72	36.09	35.42	35.78	152,411	+0.22(+0.63%)
Jan 18, 2012	35.23	35.98	34.99	35.55	98,793	+0.34(+0.98%)
Jan 17, 2012	35.17	35.65	34.77	35.21	206,377	+0.17(+0.49%)
Jan 13, 2012	34.78	35.12	34.40	35.04	126,575	-0.44(-1.23%)
Jan 12, 2012	35.17	35.74	34.89	35.47	107,488	+0.22(+0.63%)
Jan 11, 2012	35.16	35.85	35.12	35.25	131,130	-0.28(-0.79%)
Jan 10, 2012	35.11	36.05	35.11	35.53	134,461	+0.78(+2.25%)
Jan 09, 2012	34.73	34.88	34.40	34.75	219,975	-0.01(-0.04%)
Jan 06, 2012	33.88	34.94	33.65	34.76	210,059	+0.69(+2.02%)
Jan 05, 2012	33.77	34.17	33.09	34.07	185,032	-0.11(-0.32%)

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.