Indicators

Kaiser Aluminum (NQ: KALU )

95.63 -0.05 (-0.05%)

Streaming Delayed Price Updated: 10:22 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	43.87	44.55	43.54	44.36	277,234	+0.64(+1.47%)
Oct 26, 2012	43.69	43.72	43.72	43.72	221,774	+0.21(+0.47%)
Oct 25, 2012	42.97	44.08	42.97	43.51	395,644	+1.10(+2.59%)
Oct 24, 2012	42.30	42.74	41.90	42.41	175,825	+0.21(+0.50%)
Oct 23, 2012	42.67	42.67	41.42	42.20	150,000	-0.14(-0.33%)
Oct 19, 2012	42.57	42.59	41.82	42.34	127,062	-0.64(-1.49%)
Oct 18, 2012	42.95	43.05	42.62	42.98	127,494	-0.05(-0.12%)
Oct 17, 2012	43.02	43.21	42.44	43.03	205,655	-0.07(-0.17%)
Oct 16, 2012	42.12	43.18	42.12	43.11	264,340	+1.12(+2.67%)
Oct 15, 2012	41.00	42.06	40.30	41.98	209,836	+0.96(+2.33%)
Oct 12, 2012	41.30	41.47	40.31	41.03	173,856	-0.31(-0.76%)
Oct 11, 2012	41.87	42.13	41.30	41.34	111,118	-0.23(-0.54%)
Oct 10, 2012	41.75	41.90	41.10	41.57	118,447	-0.25(-0.59%)
Oct 09, 2012	42.03	42.33	41.65	41.82	82,453	-0.06(-0.14%)
Oct 08, 2012	42.22	42.41	41.80	41.87	71,775	-0.42(-0.98%)
Oct 05, 2012	42.58	42.76	41.78	42.29	104,285	-0.17(-0.39%)
Oct 04, 2012	42.14	42.65	41.90	42.46	99,047	+0.54(+1.29%)
Oct 03, 2012	42.58	42.58	41.53	41.92	94,433	-0.61(-1.42%)
Oct 02, 2012	42.92	42.92	42.41	42.52	128,425	-0.03(-0.07%)

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.