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, 2007	44.62	45.70	44.54	45.69	333,160	+0.81(+1.81%)
Jan 30, 2007	44.30	45.00	44.00	44.88	808,559	+0.50(+1.12%)
Jan 29, 2007	44.69	45.07	43.69	44.38	1,351,628	+0.43(+0.97%)
Jan 26, 2007	42.11	44.39	42.11	43.96	4,217,585	+0.94(+2.19%)
Jan 25, 2007	43.68	43.69	42.72	43.02	240,744	-0.94(-2.13%)
Jan 24, 2007	42.11	44.44	41.68	43.95	174,677	+1.88(+4.48%)
Jan 23, 2007	40.22	42.39	39.91	42.07	755,630	+1.87(+4.65%)
Jan 22, 2007	41.56	41.56	40.05	40.20	186,986	-1.40(-3.36%)
Jan 19, 2007	41.52	41.66	41.32	41.59	365,314	+0.02(+0.05%)
Jan 18, 2007	40.97	41.94	40.97	41.57	273,492	+0.49(+1.21%)
Jan 17, 2007	41.19	41.65	40.75	41.08	90,829	-0.17(-0.42%)
Jan 16, 2007	41.55	41.59	41.17	41.25	89,548	-0.10(-0.25%)
Jan 12, 2007	41.17	41.63	40.82	41.35	327,223	+0.62(+1.52%)
Jan 11, 2007	40.25	40.77	40.20	40.73	22,276	+0.51(+1.26%)
Jan 10, 2007	39.75	40.29	39.39	40.23	22,208	+0.25(+0.62%)
Jan 09, 2007	39.53	39.98	39.19	39.98	16,945	+0.38(+0.96%)
Jan 08, 2007	39.88	39.88	39.31	39.60	19,002	-0.38(-0.95%)
Jan 05, 2007	39.73	40.10	39.73	39.98	35,601	-0.36(-0.90%)
Jan 04, 2007	40.22	40.49	40.22	40.34	52,462	+0.13(+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.