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 30, 2009	27.09	27.52	26.30	26.56	93,136	-0.62(-2.28%)
Nov 27, 2009	26.48	27.62	26.13	27.18	56,874	-0.43(-1.57%)
Nov 25, 2009	27.90	28.14	27.55	27.62	45,908	-0.21(-0.77%)
Nov 24, 2009	28.05	28.11	27.33	27.83	81,366	-0.28(-1.00%)
Nov 23, 2009	28.35	28.97	27.97	28.11	57,412	+0.28(+1.01%)
Nov 20, 2009	27.36	27.99	27.34	27.83	89,534	+0.33(+1.20%)
Nov 19, 2009	27.40	27.70	26.81	27.50	211,776	-0.08(-0.27%)
Nov 18, 2009	28.12	28.13	27.41	27.58	192,054	-0.45(-1.62%)
Nov 17, 2009	27.66	28.15	27.48	28.03	109,303	+0.14(+0.49%)
Nov 16, 2009	27.88	28.20	27.44	27.89	236,175	+0.34(+1.22%)
Nov 13, 2009	27.68	27.75	27.28	27.55	149,535	+0.06(+0.23%)
Nov 12, 2009	29.25	29.48	27.46	27.49	147,197	-1.91(-6.50%)
Nov 11, 2009	29.52	29.97	29.25	29.40	65,706	+0.19(+0.66%)
Nov 10, 2009	29.21	29.86	28.87	29.21	87,831	-0.10(-0.33%)
Nov 09, 2009	29.04	29.65	28.86	29.31	147,759	+0.70(+2.45%)
Nov 06, 2009	28.34	29.23	28.19	28.61	78,475	-0.03(-0.10%)
Nov 05, 2009	27.81	28.70	27.81	28.63	79,883	+1.03(+3.74%)
Nov 04, 2009	28.21	28.55	27.46	27.60	104,375	-0.35(-1.25%)
Nov 03, 2009	27.17	27.97	26.54	27.95	162,172	+0.61(+2.24%)

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.