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 (%)
Nov 30, 2012 44.51 45.11 44.09 44.57 227,899 +0.07(+0.15%)
Nov 29, 2012 44.65 44.82 43.94 44.51 63,760 +0.12(+0.28%)
Nov 28, 2012 43.82 44.79 43.13 44.38 213,273 +0.31(+0.70%)
Nov 27, 2012 43.49 44.46 43.49 44.08 269,061 +0.43(+0.99%)
Nov 26, 2012 43.90 44.13 43.23 43.64 135,002 -0.39(-0.88%)
Nov 23, 2012 44.11 44.35 43.86 44.03 38,844 +0.32(+0.74%)
Nov 21, 2012 43.92 43.99 43.42 43.71 47,051 -0.04(-0.10%)
Nov 20, 2012 43.62 44.42 43.31 43.75 72,635 -0.06(-0.13%)
Nov 19, 2012 43.38 43.81 43.22 43.81 90,289 +1.05(+2.45%)
Nov 16, 2012 42.19 43.10 41.56 42.76 120,671 +0.34(+0.81%)
Nov 15, 2012 42.74 43.28 42.08 42.42 107,266 -0.54(-1.26%)
Nov 14, 2012 44.10 44.10 42.74 42.96 169,126 -1.05(-2.38%)
Nov 13, 2012 44.08 44.47 43.72 44.01 76,852 -0.18(-0.40%)
Nov 12, 2012 44.12 44.42 43.73 44.19 82,701 +0.28(+0.63%)
Nov 09, 2012 43.26 44.30 43.26 43.91 130,987 +0.46(+1.06%)
Nov 08, 2012 43.60 43.77 43.12 43.45 99,324 -0.07(-0.15%)
Nov 07, 2012 44.34 44.34 42.85 43.51 143,448 -0.94(-2.12%)
Nov 06, 2012 43.90 44.79 43.49 44.46 155,502 +0.97(+2.22%)
Nov 05, 2012 43.17 43.64 43.17 43.49 131,776 +0.16(+0.37%)
Nov 02, 2012 44.67 44.73 43.02 43.33 189,577 -1.23(-2.76%)
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.