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, 2014	56.37	56.69	55.18	55.39	144,987	-1.11(-1.97%)
Nov 26, 2014	56.25	56.50	56.50	56.50	184,737	+0.45(+0.80%)
Nov 25, 2014	55.75	56.72	55.75	56.05	215,662	+0.38(+0.68%)
Nov 24, 2014	55.45	56.31	55.22	55.67	123,294	+0.12(+0.22%)
Nov 21, 2014	56.17	56.72	55.27	55.55	218,759	-0.02(-0.03%)
Nov 20, 2014	54.27	55.89	53.52	55.57	330,750	+1.00(+1.83%)
Nov 19, 2014	55.24	55.24	53.93	54.57	230,146	-0.82(-1.48%)
Nov 18, 2014	55.43	56.05	55.33	55.39	210,365	+0.10(+0.18%)
Nov 17, 2014	55.34	55.52	55.02	55.29	214,061	+0.00(+0.00%)
Nov 14, 2014	54.66	55.97	54.11	55.29	676,483	+0.53(+0.96%)
Nov 13, 2014	55.09	55.45	54.60	54.77	209,924	-0.49(-0.90%)
Nov 12, 2014	54.42	55.36	54.42	55.26	241,550	+0.74(+1.35%)
Nov 11, 2014	54.44	54.97	54.23	54.52	225,856	-0.10(-0.18%)
Nov 10, 2014	55.05	55.27	54.16	54.62	369,453	-0.44(-0.80%)
Nov 07, 2014	54.05	55.14	54.05	55.06	300,381	+1.20(+2.23%)
Nov 06, 2014	53.35	54.29	53.18	53.86	316,916	+0.57(+1.07%)
Nov 05, 2014	53.46	54.04	52.92	53.29	262,186	+0.14(+0.27%)
Nov 04, 2014	53.45	53.65	52.62	53.15	283,108	-0.24(-0.46%)

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.