Indicators

Kaiser Aluminum (NQ: KALU )

95.69 +0.25 (+0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	35.76	36.12	34.66	34.89	266,385	-0.79(-2.22%)
Feb 28, 2012	35.64	35.88	35.39	35.68	94,001	-0.02(-0.06%)
Feb 27, 2012	35.29	35.89	34.83	35.70	176,610	+0.01(+0.04%)
Feb 24, 2012	36.22	36.38	35.58	35.69	137,912	-0.58(-1.59%)
Feb 23, 2012	35.96	36.76	35.60	36.27	129,537	+0.43(+1.19%)
Feb 22, 2012	36.40	37.04	35.78	35.84	157,291	-0.64(-1.76%)
Feb 21, 2012	36.23	36.69	35.57	36.48	167,953	+0.39(+1.08%)
Feb 17, 2012	36.43	36.71	35.82	36.09	151,968	-0.25(-0.69%)
Feb 16, 2012	35.24	36.68	35.15	36.35	199,746	+0.96(+2.71%)
Feb 15, 2012	36.42	36.42	35.23	35.39	172,099	-0.53(-1.47%)
Feb 14, 2012	36.04	36.34	35.18	35.91	159,964	-0.27(-0.74%)
Feb 13, 2012	36.37	36.73	35.84	36.18	78,615	+0.31(+0.87%)
Feb 10, 2012	36.13	36.84	35.14	35.87	209,260	-0.80(-2.18%)
Feb 09, 2012	37.07	37.07	35.99	36.67	96,010	-0.30(-0.80%)
Feb 08, 2012	36.88	37.62	36.66	36.97	127,608	+0.12(+0.33%)
Feb 07, 2012	37.55	37.57	36.71	36.84	139,137	-0.69(-1.83%)
Feb 06, 2012	37.53	38.11	37.46	37.53	124,230	-0.33(-0.88%)
Feb 03, 2012	37.75	38.09	37.31	37.86	185,802	+0.45(+1.22%)
Feb 02, 2012	37.07	38.03	36.90	37.41	265,446	+0.40(+1.09%)

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.