Indicators

Kaiser Aluminum (NQ: KALU )

97.41 -0.39 (-0.40%)

Streaming Delayed Price Updated: 12:04 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	38.76	39.16	38.22	38.49	41,245	-0.38(-0.99%)
Dec 28, 2006	38.26	38.97	38.26	38.87	15,822	+0.10(+0.25%)
Dec 27, 2006	37.41	38.84	37.41	38.77	44,909	+1.13(+3.01%)
Dec 26, 2006	37.81	37.81	37.30	37.64	20,574	-0.66(-1.72%)
Dec 22, 2006	39.12	39.27	38.20	38.30	15,709	-0.90(-2.30%)
Dec 21, 2006	40.65	40.65	39.19	39.20	18,654	-1.55(-3.81%)
Dec 20, 2006	41.26	41.82	40.73	40.75	89,674	-0.60(-1.45%)
Dec 19, 2006	42.38	42.38	41.35	41.35	42,933	-1.09(-2.56%)
Dec 18, 2006	42.62	42.62	42.43	42.44	3,719	-0.19(-0.44%)
Dec 15, 2006	43.31	43.31	42.47	42.62	60,090	+0.37(+0.88%)
Dec 14, 2006	42.08	43.21	41.94	42.25	217,977	+0.31(+0.74%)
Dec 13, 2006	42.73	42.77	41.94	41.94	10,285	-0.54(-1.28%)
Dec 12, 2006	42.69	42.80	41.26	42.49	28,935	-0.13(-0.31%)
Dec 11, 2006	40.97	42.65	40.97	42.62	79,417	+1.64(+4.01%)
Dec 08, 2006	38.50	41.52	38.50	40.97	90,608	+1.57(+3.98%)
Dec 07, 2006	39.39	39.41	39.02	39.41	27,089	+0.19(+0.47%)
Dec 06, 2006	38.20	39.22	38.20	39.22	192,096	+0.79(+2.06%)
Dec 05, 2006	38.67	38.67	38.35	38.43	63,159	-0.41(-1.06%)
Dec 04, 2006	38.97	38.97	38.20	38.84	25,811	-0.07(-0.18%)

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.