Indicators

Kaiser Aluminum (NQ: KALU )

95.49 -0.19 (-0.20%)

Streaming Delayed Price Updated: 11:56 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	32.77	33.35	32.66	32.95	208,904	-0.07(-0.22%)
Dec 29, 2011	32.69	33.10	32.51	33.02	173,455	+0.45(+1.39%)
Dec 28, 2011	33.10	33.14	32.36	32.57	255,098	-0.54(-1.63%)
Dec 27, 2011	32.92	33.38	32.67	33.10	85,036	+0.06(+0.20%)
Dec 23, 2011	32.92	33.28	32.42	33.04	100,691	+0.11(+0.35%)
Dec 21, 2011	33.12	33.43	32.50	32.92	130,850	-0.10(-0.30%)
Dec 20, 2011	31.60	33.35	31.23	33.03	184,274	+2.14(+6.93%)
Dec 19, 2011	30.96	31.57	30.48	30.89	206,428	+0.14(+0.44%)
Dec 16, 2011	31.13	32.05	30.53	30.75	486,497	-0.19(-0.60%)
Dec 15, 2011	31.42	31.75	30.40	30.94	145,250	+0.05(+0.16%)
Dec 14, 2011	31.25	31.73	30.42	30.89	181,428	-0.77(-2.43%)
Dec 13, 2011	32.95	33.80	31.44	31.65	190,413	-0.88(-2.71%)
Dec 12, 2011	33.26	33.26	32.28	32.54	180,684	-0.90(-2.71%)
Dec 09, 2011	31.67	33.84	31.52	33.44	138,495	+1.85(+5.84%)
Dec 08, 2011	32.72	33.20	31.26	31.60	163,617	-1.74(-5.21%)
Dec 07, 2011	33.77	33.77	32.54	33.33	116,908	-0.78(-2.29%)
Dec 06, 2011	33.25	34.57	32.85	34.12	148,225	+0.79(+2.37%)
Dec 05, 2011	33.66	34.15	32.92	33.33	135,497	+0.33(+1.00%)
Dec 02, 2011	33.67	33.80	32.86	33.00	105,099	-0.35(-1.06%)

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.