Indicators

Kaiser Aluminum (NQ: KALU )

89.40 -2.14 (-2.34%)

Streaming Delayed Price Updated: 1:06 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	50.67	50.90	50.18	50.24	0	-0.12(-0.24%)
Nov 27, 2013	49.93	50.57	49.75	50.36	0	+0.66(+1.34%)
Nov 26, 2013	49.39	50.01	48.93	49.70	221,651	+0.46(+0.92%)
Nov 25, 2013	49.70	49.88	49.08	49.24	201,030	-0.31(-0.63%)
Nov 22, 2013	49.82	49.82	49.33	49.56	0	-0.37(-0.75%)
Nov 21, 2013	49.69	50.60	49.46	49.93	351,200	+0.24(+0.48%)
Nov 20, 2013	49.96	50.29	49.54	49.69	0	-0.25(-0.51%)
Nov 19, 2013	49.50	50.56	49.50	49.95	324,393	+0.62(+1.26%)
Nov 18, 2013	49.45	49.83	48.84	49.33	0	-0.08(-0.17%)
Nov 15, 2013	49.04	50.00	49.04	49.41	0	+0.41(+0.83%)
Nov 14, 2013	48.59	49.19	48.15	49.00	0	+0.05(+0.10%)
Nov 12, 2013	49.23	49.23	48.54	48.95	0	-0.30(-0.61%)
Nov 11, 2013	49.16	49.68	48.86	49.25	202,063	-0.01(-0.03%)
Nov 08, 2013	49.19	49.97	48.89	49.27	0	+0.03(+0.06%)
Nov 07, 2013	50.34	50.46	48.94	49.24	780,610	-0.99(-1.98%)
Nov 06, 2013	50.63	50.69	50.00	50.23	232,117	-0.03(-0.06%)
Nov 05, 2013	50.61	50.61	49.67	50.26	483,934	-0.46(-0.90%)
Nov 04, 2013	50.41	51.06	50.41	50.71	212,822	+0.54(+1.07%)

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.