Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaiser Aluminum (NQ: KALU )

95.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Jan 02, 2009 15.51 16.64 15.35 16.16 410,932 +0.67(+4.35%)
Dec 31, 2008 14.70 15.67 14.70 15.48 327,736 +0.80(+5.48%)
Dec 30, 2008 13.75 14.68 13.35 14.68 450,112 +1.01(+7.39%)
Dec 29, 2008 13.86 14.39 13.33 13.67 461,409 -0.16(-1.14%)
Dec 26, 2008 14.16 14.24 13.33 13.83 264,296 -0.27(-1.90%)
Dec 24, 2008 14.04 14.36 13.66 14.09 161,599 +0.11(+0.79%)
Dec 23, 2008 13.92 14.55 13.67 13.98 412,086 +0.12(+0.89%)
Dec 22, 2008 14.94 15.14 13.34 13.86 464,063 -1.02(-6.88%)
Dec 19, 2008 14.79 15.57 14.49 14.88 868,870 +0.20(+1.36%)
Dec 18, 2008 15.97 16.22 14.53 14.68 350,850 -1.28(-8.01%)
Dec 17, 2008 15.61 16.64 15.38 15.96 594,904 +0.13(+0.82%)
Dec 16, 2008 15.33 15.87 14.80 15.83 504,287 +0.80(+5.30%)
Dec 15, 2008 15.52 16.26 14.62 15.04 602,405 -0.47(-3.02%)
Dec 12, 2008 14.72 15.54 14.35 15.50 489,939 +0.47(+3.16%)
Dec 11, 2008 15.38 16.03 14.64 15.03 765,809 -0.65(-4.16%)
Dec 10, 2008 14.74 15.68 14.64 15.68 583,007 +1.16(+7.95%)
Dec 09, 2008 14.27 15.81 13.91 14.53 622,214 +0.17(+1.20%)
Dec 08, 2008 12.92 14.77 12.92 14.35 375,463 +1.51(+11.78%)
Dec 05, 2008 12.39 12.86 11.62 12.84 378,177 +0.28(+2.19%)
Dec 04, 2008 13.30 13.73 12.14 12.57 328,530 -0.86(-6.40%)
Dec 03, 2008 12.64 13.62 12.35 13.43 357,242 -0.23(-1.71%)
Dec 02, 2008 13.20 13.92 12.83 13.66 615,263 +0.75(+5.80%)
Dec 01, 2008 14.19 14.44 12.81 12.91 455,567 -1.60(-11.04%)
Nov 28, 2008 14.18 14.53 13.70 14.51 148,434 +0.13(+0.91%)
Nov 26, 2008 12.67 14.40 12.57 14.38 390,515 +1.44(+11.10%)
Nov 25, 2008 12.47 13.03 12.20 12.95 558,729 +0.90(+7.48%)
Nov 24, 2008 11.67 12.24 11.19 12.04 642,796 +1.07(+9.77%)
Nov 21, 2008 11.65 11.92 10.32 10.97 926,668 +0.30(+2.84%)
Nov 20, 2008 12.86 13.75 10.62 10.67 719,171 -2.25(-17.40%)
Nov 19, 2008 15.45 15.45 12.90 12.92 502,637 -2.58(-16.64%)
Nov 18, 2008 16.55 17.19 14.84 15.50 336,539 -0.98(-5.97%)
Nov 17, 2008 17.22 18.18 16.16 16.48 462,819 -0.96(-5.48%)
Nov 14, 2008 18.93 19.68 17.28 17.43 517,375 -1.69(-8.84%)
Nov 13, 2008 17.85 19.15 16.15 19.13 623,705 +1.41(+7.96%)
Nov 12, 2008 19.77 19.81 17.66 17.72 572,656 -2.39(-11.90%)
Nov 11, 2008 22.19 22.19 20.01 20.11 507,842 -1.28(-5.98%)
Nov 10, 2008 22.28 23.20 21.01 21.39 443,660 -0.10(-0.45%)
Nov 07, 2008 21.47 22.44 20.94 21.48 516,105 +0.21(+1.00%)
Nov 06, 2008 23.50 24.36 21.21 21.27 541,113 -2.61(-10.91%)
Nov 05, 2008 24.22 25.90 23.85 23.88 766,788 -1.34(-5.32%)
Nov 04, 2008 24.43 25.35 24.15 25.22 396,407 +0.95(+3.91%)
Nov 03, 2008 25.08 25.15 22.87 24.27 381,386 +1.20(+5.18%)
Oct 31, 2008 21.48 23.13 20.94 23.07 386,084 +1.28(+5.87%)
Oct 30, 2008 21.06 21.92 20.21 21.79 463,535 +1.51(+7.46%)
Oct 29, 2008 18.72 20.95 18.41 20.28 501,011 +1.66(+8.90%)
Oct 28, 2008 17.39 18.75 16.71 18.62 468,675 +1.95(+11.67%)
Oct 27, 2008 16.56 17.75 16.53 16.68 449,190 -0.01(-0.04%)
Oct 24, 2008 16.16 17.33 16.03 16.69 459,879 -0.31(-1.82%)
Oct 23, 2008 17.78 18.85 16.24 16.99 552,918 -0.69(-3.89%)
Oct 22, 2008 18.73 19.02 17.14 17.68 567,090 -1.39(-7.28%)
Oct 21, 2008 18.11 20.34 17.94 19.07 599,400 +0.74(+4.05%)
Oct 20, 2008 17.07 18.37 17.02 18.33 601,715 +1.53(+9.08%)
Oct 17, 2008 17.26 17.58 16.51 16.80 840,514 -1.04(-5.82%)
Oct 16, 2008 17.54 18.58 16.56 17.84 1,187,591 -0.02(-0.12%)
Oct 15, 2008 21.50 21.81 17.64 17.86 851,344 -4.33(-19.52%)
Oct 14, 2008 24.74 25.68 21.73 22.19 417,467 -1.86(-7.72%)
Oct 13, 2008 21.19 24.14 21.19 24.05 494,034 +3.71(+18.22%)
Oct 10, 2008 19.33 21.62 17.85 20.34 525,317 -0.37(-1.79%)
Oct 09, 2008 23.64 24.32 20.62 20.71 331,755 -2.50(-10.75%)
Oct 08, 2008 22.63 24.23 20.62 23.21 596,210 -0.17(-0.74%)
Oct 07, 2008 25.12 25.72 23.37 23.38 437,975 -1.55(-6.20%)
Oct 06, 2008 25.68 25.87 23.37 24.93 489,078 -1.52(-5.74%)
Oct 03, 2008 27.63 28.66 26.41 26.45 404,920 -0.96(-3.51%)
Oct 02, 2008 28.54 29.41 27.22 27.41 568,414 -1.50(-5.18%)
Oct 01, 2008 29.30 29.56 28.65 28.91 328,109 -0.62(-2.10%)
Sep 30, 2008 29.74 30.48 29.42 29.53 393,264 +0.14(+0.49%)
Sep 29, 2008 31.02 31.56 28.80 29.38 574,350 -2.21(-7.01%)
Sep 26, 2008 31.13 31.62 30.95 31.60 388,608 -0.23(-0.71%)
Sep 25, 2008 31.97 32.16 31.42 31.82 401,224 +0.09(+0.28%)
Sep 24, 2008 32.09 32.71 31.60 31.73 438,380 -0.03(-0.11%)
Sep 23, 2008 33.96 33.96 31.56 31.77 627,577 -1.18(-3.59%)
Sep 22, 2008 34.09 34.51 32.74 32.95 505,303 -1.19(-3.48%)
Sep 19, 2008 35.28 35.39 33.00 34.14 778,609 +0.75(+2.24%)
Sep 18, 2008 33.80 34.40 32.42 33.39 811,431 +0.47(+1.42%)
Sep 17, 2008 34.35 34.72 32.39 32.92 601,121 -1.88(-5.41%)
Sep 16, 2008 32.72 35.01 32.67 34.81 635,263 +1.59(+4.80%)
Sep 15, 2008 34.02 34.42 33.00 33.21 275,297 -1.60(-4.60%)
Sep 12, 2008 33.43 35.03 32.61 34.81 618,974 +1.16(+3.43%)
Sep 11, 2008 33.24 34.26 32.81 33.66 888,438 +0.17(+0.51%)
Sep 10, 2008 33.60 34.46 33.27 33.49 513,479 -0.12(-0.37%)
Sep 09, 2008 34.24 34.53 33.34 33.61 555,737 -0.60(-1.75%)
Sep 08, 2008 34.98 35.17 33.38 34.21 365,360 +0.01(+0.02%)
Sep 05, 2008 33.56 34.27 33.03 34.20 429,860 +0.21(+0.61%)
Sep 04, 2008 35.10 35.10 33.55 34.00 553,103 -1.16(-3.30%)
Sep 03, 2008 35.62 35.62 34.83 35.16 382,120 -0.42(-1.18%)
Sep 02, 2008 37.92 37.92 35.12 35.58 604,072 -1.59(-4.27%)
Aug 29, 2008 37.89 38.15 36.98 37.17 123,657 -0.72(-1.89%)
Aug 28, 2008 37.10 38.09 37.01 37.88 292,265 +0.74(+2.00%)
Aug 27, 2008 36.34 37.17 35.61 37.14 497,028 +0.87(+2.39%)
Aug 26, 2008 36.02 36.36 35.58 36.27 289,503 +0.26(+0.73%)
Aug 25, 2008 36.05 36.20 35.75 36.01 343,575 -0.15(-0.42%)
Aug 22, 2008 36.09 36.43 35.75 36.16 219,270 +0.41(+1.15%)
Aug 21, 2008 35.58 35.85 35.23 35.75 453,753 +0.16(+0.44%)
Aug 20, 2008 35.22 35.67 34.59 35.59 444,951 +0.76(+2.17%)
Aug 19, 2008 34.64 35.27 34.22 34.84 321,611 +0.24(+0.70%)
Aug 18, 2008 34.44 34.87 34.29 34.59 449,786 +0.17(+0.50%)
Aug 15, 2008 34.03 34.53 33.56 34.42 501,986 +0.70(+2.08%)
Aug 14, 2008 33.58 34.04 32.70 33.72 451,652 +0.45(+1.36%)
Aug 13, 2008 32.81 33.98 32.59 33.27 557,363 +0.66(+2.02%)
Aug 12, 2008 31.65 32.83 31.51 32.61 438,080 +0.57(+1.78%)
Aug 11, 2008 30.84 32.05 30.32 32.04 699,040 +1.08(+3.49%)
Aug 08, 2008 30.25 31.73 30.08 30.96 1,028,223 +1.02(+3.40%)
Aug 07, 2008 32.14 34.19 29.16 29.94 2,192,777 -4.86(-13.97%)
Aug 06, 2008 34.15 34.99 34.15 34.80 403,057 +0.34(+0.98%)
Aug 05, 2008 34.77 35.02 33.88 34.46 597,794 +0.14(+0.42%)
Aug 04, 2008 35.63 35.74 34.18 34.32 494,784 -1.25(-3.52%)
Aug 01, 2008 36.51 36.51 34.72 35.57 228,491 -0.69(-1.91%)
Jul 31, 2008 36.65 36.87 35.83 36.27 356,034 -0.83(-2.24%)
Jul 30, 2008 37.13 37.66 36.20 37.10 395,038 +0.19(+0.50%)
Jul 29, 2008 36.91 37.18 36.05 36.91 497,629 +0.99(+2.76%)
Jul 28, 2008 35.06 35.95 34.72 35.92 484,042 +0.66(+1.87%)
Jul 25, 2008 34.84 35.47 34.21 35.26 268,468 +0.68(+1.97%)
Jul 24, 2008 35.72 35.87 34.29 34.58 445,383 -1.12(-3.14%)
Jul 23, 2008 34.40 36.73 33.07 35.70 572,549 +1.32(+3.84%)
Jul 22, 2008 33.45 34.49 33.27 34.38 305,660 -0.27(-0.79%)
Jul 21, 2008 34.18 34.82 34.04 34.66 280,772 +0.72(+2.13%)
Jul 18, 2008 34.35 34.95 33.63 33.93 527,830 -0.56(-1.61%)
Jul 17, 2008 34.79 35.59 34.00 34.49 657,127 -0.30(-0.85%)
Jul 16, 2008 33.22 34.90 33.22 34.79 476,388 +1.76(+5.33%)
Jul 15, 2008 33.52 33.62 32.54 33.03 368,753 -0.45(-1.36%)
Jul 14, 2008 33.25 33.96 33.21 33.48 1,108,695 +0.56(+1.71%)
Jul 11, 2008 33.41 33.75 32.56 32.92 973,464 -0.72(-2.15%)
Jul 10, 2008 33.74 34.26 33.00 33.64 807,553 -0.08(-0.24%)
Jul 09, 2008 34.99 35.58 33.72 33.72 813,782 -1.16(-3.33%)
Jul 08, 2008 34.67 35.36 32.61 34.88 879,064 +0.36(+1.06%)
Jul 07, 2008 34.00 35.16 33.52 34.52 814,068 +0.54(+1.60%)
Jul 04, 2008 33.96 34.71 33.69 33.98 326,290 +0.00(+0.00%)
Jul 03, 2008 33.96 34.71 33.69 33.98 326,290 +0.04(+0.12%)
Jul 02, 2008 35.56 36.16 33.88 33.93 1,030,161 -2.31(-6.37%)
Jul 01, 2008 36.49 36.81 35.30 36.24 565,999 -0.56(-1.51%)
Jun 30, 2008 37.56 37.70 36.60 36.80 509,609 -0.98(-2.60%)
Jun 27, 2008 38.64 38.67 37.56 37.78 1,068,475 -0.87(-2.26%)
Jun 26, 2008 39.59 39.86 38.16 38.66 322,510 -1.21(-3.04%)
Jun 25, 2008 40.22 40.68 38.89 39.87 491,279 -0.39(-0.97%)
Jun 24, 2008 41.13 41.25 40.05 40.26 554,691 -1.09(-2.64%)
Jun 23, 2008 41.75 42.18 41.24 41.35 305,717 -0.31(-0.74%)
Jun 20, 2008 42.09 42.11 41.00 41.66 572,780 -0.55(-1.30%)
Jun 19, 2008 41.88 42.25 41.33 42.21 582,019 +0.23(+0.54%)
Jun 18, 2008 42.83 42.96 41.71 41.99 468,737 -0.81(-1.90%)
Jun 17, 2008 42.97 43.22 42.65 42.80 441,284 -0.21(-0.48%)
Jun 16, 2008 42.98 43.20 42.66 43.00 435,335 -0.51(-1.17%)
Jun 13, 2008 43.13 43.55 42.51 43.51 440,508 +0.59(+1.38%)
Jun 12, 2008 44.25 44.25 42.73 42.92 447,751 -1.10(-2.50%)
Jun 11, 2008 45.86 45.92 43.79 44.02 713,642 -2.00(-4.35%)
Jun 10, 2008 45.89 46.32 44.01 46.02 789,088 +1.86(+4.22%)
Jun 09, 2008 45.83 45.83 44.07 44.16 601,761 +0.09(+0.20%)
Jun 06, 2008 44.54 44.93 44.02 44.07 509,810 -0.85(-1.88%)
Jun 05, 2008 43.03 44.99 43.02 44.91 524,882 +1.59(+3.68%)
Jun 04, 2008 43.31 43.70 42.84 43.32 389,565 -0.17(-0.40%)
Jun 03, 2008 44.47 44.49 43.28 43.49 414,691 -0.71(-1.60%)
Jun 02, 2008 44.65 44.65 43.66 44.20 221,571 +0.10(+0.22%)
May 30, 2008 44.01 44.29 43.68 44.10 284,625 +0.10(+0.23%)
May 29, 2008 44.55 44.61 43.84 44.00 244,209 -0.69(-1.54%)
May 28, 2008 43.48 44.69 43.08 44.69 368,052 +1.21(+2.78%)
May 27, 2008 43.68 43.68 42.97 43.48 212,883 +0.16(+0.36%)
May 26, 2008 43.47 43.99 42.71 43.32 306,142 +0.00(+0.00%)
May 23, 2008 43.47 43.99 42.71 43.32 306,142 +0.01(+0.02%)
May 22, 2008 43.79 44.96 43.02 43.31 516,595 -0.54(-1.24%)
May 21, 2008 44.59 45.37 43.83 43.86 335,633 -0.59(-1.33%)
May 20, 2008 44.42 44.59 43.83 44.45 202,038 -0.08(-0.19%)
May 19, 2008 44.69 45.03 44.34 44.53 446,506 -0.16(-0.37%)
May 16, 2008 44.46 44.75 43.72 44.69 574,123 +0.23(+0.53%)
May 15, 2008 44.47 45.20 44.19 44.46 505,132 +0.08(+0.17%)
May 14, 2008 44.22 44.91 44.22 44.38 722,435 +0.16(+0.37%)
May 13, 2008 45.35 45.35 43.88 44.22 1,212,812 -1.16(-2.55%)
May 12, 2008 46.54 46.54 45.03 45.37 811,162 -0.69(-1.51%)
May 09, 2008 45.94 46.53 45.07 46.07 1,166,038 +0.63(+1.39%)
May 08, 2008 48.95 50.10 44.65 45.44 2,270,805 -5.39(-10.61%)
May 07, 2008 52.17 52.57 49.91 50.83 1,292,105 +2.11(+4.33%)
May 06, 2008 47.82 48.87 47.29 48.72 193,676 +1.16(+2.44%)
May 05, 2008 46.54 47.70 46.39 47.56 291,387 +0.97(+2.08%)
May 02, 2008 47.09 47.59 46.23 46.59 447,673 -0.21(-0.44%)
May 01, 2008 47.05 47.12 46.48 46.80 364,081 -0.38(-0.82%)
Apr 30, 2008 46.96 47.60 45.99 47.18 476,671 +0.41(+0.87%)
Apr 29, 2008 46.85 47.66 46.32 46.78 333,214 -0.21(-0.45%)
Apr 28, 2008 46.85 47.53 46.06 46.99 327,706 +0.43(+0.92%)
Apr 25, 2008 46.32 46.83 45.86 46.56 218,021 +0.27(+0.58%)
Apr 24, 2008 47.14 47.35 45.90 46.30 324,698 -0.73(-1.55%)
Apr 23, 2008 47.51 48.12 46.33 47.02 278,876 -0.53(-1.11%)
Apr 22, 2008 47.32 47.95 47.10 47.55 262,966 -0.28(-0.59%)
Apr 21, 2008 47.60 47.95 46.76 47.84 140,458 -0.06(-0.13%)
Apr 18, 2008 48.40 48.40 47.52 47.90 194,085 +0.24(+0.50%)
Apr 17, 2008 47.37 47.76 46.79 47.66 132,413 -0.01(-0.03%)
Apr 16, 2008 46.89 47.76 46.64 47.67 346,654 +1.14(+2.45%)
Apr 15, 2008 46.31 46.69 45.55 46.53 164,319 +0.45(+0.98%)
Apr 14, 2008 47.06 47.06 46.03 46.08 163,929 -1.10(-2.33%)
Apr 11, 2008 47.15 48.85 46.38 47.18 228,536 -1.46(-3.00%)
Apr 10, 2008 48.98 49.40 48.37 48.63 187,974 -0.26(-0.53%)
Apr 09, 2008 49.40 50.06 48.74 48.89 136,380 -0.34(-0.70%)
Apr 08, 2008 48.83 50.15 48.32 49.24 169,046 +0.12(+0.24%)
Apr 07, 2008 49.82 50.84 48.81 49.12 231,456 -0.03(-0.07%)
Apr 04, 2008 47.82 49.89 47.66 49.16 269,554 +1.18(+2.46%)
Apr 03, 2008 47.05 48.66 46.95 47.97 192,893 +0.59(+1.25%)
Apr 02, 2008 48.07 48.07 46.61 47.38 260,745 -0.79(-1.64%)
Apr 01, 2008 47.32 48.28 46.37 48.17 223,689 +0.53(+1.11%)
Mar 31, 2008 46.93 48.24 46.89 47.64 374,109 +0.01(+0.03%)
Mar 28, 2008 47.55 48.57 47.44 47.63 178,611 -0.08(-0.16%)
Mar 27, 2008 48.17 48.46 47.54 47.71 269,041 -0.22(-0.46%)
Mar 26, 2008 48.21 48.21 47.57 47.93 279,937 -0.28(-0.58%)
Mar 25, 2008 48.04 49.06 47.70 48.21 380,517 +0.11(+0.23%)
Mar 24, 2008 47.26 49.07 46.70 48.10 464,052 +1.12(+2.39%)
Mar 21, 2008 47.26 47.60 45.92 46.98 743,168 +0.00(+0.00%)
Mar 20, 2008 47.26 47.60 45.92 46.98 743,379 -0.37(-0.78%)
Mar 19, 2008 50.66 51.21 47.35 47.35 399,275 -3.04(-6.03%)
Mar 18, 2008 49.60 50.50 48.83 50.39 335,518 +2.04(+4.22%)
Mar 17, 2008 48.37 49.43 47.49 48.34 260,820 -0.95(-1.92%)
Mar 14, 2008 52.17 52.17 48.99 49.29 382,564 -2.32(-4.50%)
Mar 13, 2008 49.81 51.95 49.63 51.62 407,504 +1.04(+2.05%)
Mar 12, 2008 50.87 50.98 49.52 50.58 362,247 +0.01(+0.03%)
Mar 11, 2008 49.15 50.65 48.83 50.57 287,543 +2.17(+4.47%)
Mar 10, 2008 50.19 50.49 48.28 48.40 359,880 -1.86(-3.71%)
Mar 07, 2008 51.56 52.63 50.19 50.26 339,093 -1.64(-3.17%)
Mar 06, 2008 52.15 53.47 51.86 51.91 266,974 -0.32(-0.62%)
Mar 05, 2008 51.86 52.94 51.09 52.23 352,225 +0.12(+0.24%)
Mar 04, 2008 50.39 52.63 50.35 52.11 359,144 +0.67(+1.30%)
Mar 03, 2008 50.36 51.79 50.19 51.44 328,911 +1.01(+2.00%)
Feb 29, 2008 52.41 52.84 49.72 50.43 420,320 -2.76(-5.20%)
Feb 28, 2008 52.29 53.74 52.26 53.19 347,057 -0.21(-0.39%)
Feb 27, 2008 53.01 54.00 52.59 53.40 411,569 +0.49(+0.92%)
Feb 26, 2008 50.13 53.96 50.13 52.91 959,345 +0.96(+1.85%)
Feb 25, 2008 50.42 52.16 48.88 51.95 342,034 +1.55(+3.08%)
Feb 22, 2008 49.47 50.72 48.12 50.39 560,384 +0.90(+1.82%)
Feb 21, 2008 52.04 52.04 48.76 49.49 547,849 -1.95(-3.78%)
Feb 20, 2008 49.91 51.90 49.36 51.44 919,013 +1.96(+3.96%)
Feb 19, 2008 50.22 53.40 48.98 49.48 1,481,073 +2.36(+5.00%)
Feb 18, 2008 46.24 47.75 45.79 47.12 444,204 +0.00(+0.00%)
Feb 15, 2008 46.24 47.75 45.79 47.12 443,476 +0.76(+1.65%)
Feb 14, 2008 45.95 47.27 45.59 46.36 325,485 +0.42(+0.91%)
Feb 13, 2008 44.52 45.94 44.05 45.94 230,914 +1.84(+4.18%)
Feb 12, 2008 44.34 45.44 43.58 44.10 236,143 +0.00(+0.00%)
Feb 11, 2008 44.00 44.66 43.40 44.10 233,843 +0.11(+0.25%)
Feb 08, 2008 43.33 44.82 43.33 43.99 240,059 +0.46(+1.06%)
Feb 07, 2008 43.93 44.78 43.16 43.53 270,017 -0.44(-1.00%)
Feb 06, 2008 44.63 45.60 43.94 43.97 230,201 -0.23(-0.53%)
Feb 05, 2008 45.61 45.61 44.07 44.20 338,487 -1.24(-2.72%)
Feb 04, 2008 45.29 46.39 45.04 45.44 170,828 +0.21(+0.47%)
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.