Indicators

Kaiser Aluminum (NQ: KALU )

95.68 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.