Skip to main content

Kaiser Aluminum (NQ: KALU )

89.20 -2.34 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 34.83 35.34 33.28 33.36 225,434 -2.15(-6.07%)
Oct 28, 2011 35.20 35.89 34.70 35.52 133,591 +0.06(+0.18%)
Oct 27, 2011 33.75 36.11 32.91 35.45 307,482 +2.87(+8.82%)
Oct 26, 2011 32.44 32.95 31.71 32.58 227,125 +0.68(+2.14%)
Oct 25, 2011 32.89 33.49 31.68 31.90 478,432 -1.18(-3.56%)
Oct 24, 2011 32.57 33.63 32.21 33.08 303,536 +0.73(+2.24%)
Oct 21, 2011 32.23 32.45 31.58 32.35 144,107 +0.87(+2.76%)
Oct 20, 2011 31.61 31.98 31.20 31.48 177,383 -0.34(-1.08%)
Oct 19, 2011 33.29 33.37 31.57 31.82 121,495 -1.60(-4.79%)
Oct 18, 2011 31.75 33.80 31.14 33.42 353,451 +1.84(+5.81%)
Oct 17, 2011 33.00 33.38 31.50 31.59 176,738 -1.80(-5.39%)
Oct 14, 2011 33.22 33.97 32.72 33.39 167,523 +0.58(+1.76%)
Oct 13, 2011 32.80 33.33 32.06 32.81 98,389 -0.24(-0.73%)
Oct 12, 2011 32.97 33.41 32.68 33.05 160,610 +0.36(+1.11%)
Oct 11, 2011 32.67 32.99 32.18 32.69 165,071 -0.34(-1.04%)
Oct 10, 2011 31.89 33.07 31.56 33.03 117,231 +1.78(+5.69%)
Oct 07, 2011 32.19 32.34 30.50 31.25 135,203 -0.86(-2.67%)
Oct 06, 2011 32.15 33.12 31.40 32.11 229,056 -0.39(-1.19%)
Oct 05, 2011 32.10 32.61 31.41 32.50 326,944 +0.44(+1.36%)
Oct 04, 2011 29.17 32.12 28.65 32.06 261,450 +2.58(+8.75%)
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.