Indicators

Kaiser Aluminum (NQ: KALU )

98.62 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	23.11	23.27	22.71	23.09	246,067	-0.12(-0.51%)
Feb 25, 2010	24.15	25.24	22.84	23.21	373,532	-1.35(-5.49%)
Feb 24, 2010	24.20	25.04	24.01	24.56	215,275	+0.42(+1.75%)
Feb 23, 2010	24.80	25.11	23.90	24.14	139,921	-0.69(-2.79%)
Feb 22, 2010	25.20	25.20	24.74	24.83	75,926	-0.21(-0.83%)
Feb 19, 2010	24.83	25.54	24.30	25.04	168,825	+0.21(+0.84%)
Feb 18, 2010	24.86	25.03	24.32	24.83	105,177	-0.04(-0.17%)
Feb 17, 2010	25.11	25.11	24.49	24.87	79,636	-0.08(-0.33%)
Feb 16, 2010	24.84	25.02	24.53	24.95	83,368	+0.34(+1.38%)
Feb 12, 2010	24.10	24.62	24.62	24.62	93,980	+0.19(+0.79%)
Feb 11, 2010	23.47	24.44	23.45	24.42	77,586	+0.82(+3.49%)
Feb 10, 2010	23.70	24.02	23.33	23.60	86,773	-0.26(-1.10%)
Feb 09, 2010	23.58	24.17	23.41	23.86	167,395	+0.46(+1.95%)
Feb 08, 2010	24.08	24.21	23.29	23.40	115,009	-0.77(-3.20%)
Feb 05, 2010	23.90	24.52	23.34	24.18	106,649	+0.32(+1.33%)
Feb 04, 2010	25.08	25.45	23.80	23.86	222,200	-1.49(-5.89%)
Feb 03, 2010	25.68	26.50	25.35	25.36	158,126	-0.54(-2.10%)
Feb 02, 2010	25.52	25.97	25.52	25.90	129,674	+0.37(+1.45%)

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.