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 28, 2013	45.45	45.57	45.01	45.06	196,802	-0.42(-0.92%)
Feb 27, 2013	45.29	45.84	45.15	45.48	350,330	+0.01(+0.03%)
Feb 26, 2013	45.57	45.83	44.86	45.46	224,848	+0.05(+0.11%)
Feb 22, 2013	44.82	45.46	44.04	45.41	227,214	+0.70(+1.56%)
Feb 21, 2013	45.25	45.25	43.78	44.71	298,339	-0.42(-0.93%)
Feb 20, 2013	47.08	47.08	44.67	45.13	762,143	-2.68(-5.60%)
Feb 19, 2013	47.33	47.96	46.25	47.81	270,581	+0.48(+1.01%)
Feb 15, 2013	47.55	47.55	46.71	47.33	166,267	+0.02(+0.05%)
Feb 14, 2013	46.73	47.39	46.73	47.31	104,531	+0.52(+1.10%)
Feb 13, 2013	46.59	46.88	46.41	46.80	100,742	+0.29(+0.62%)
Feb 12, 2013	46.48	46.98	46.30	46.51	121,672	+0.10(+0.22%)
Feb 11, 2013	46.36	46.44	46.11	46.41	114,812	+0.04(+0.08%)
Feb 08, 2013	46.17	46.57	46.06	46.37	116,498	+0.24(+0.53%)
Feb 07, 2013	46.35	46.35	45.57	46.13	117,881	-0.23(-0.49%)
Feb 06, 2013	45.47	46.44	45.36	46.35	71,442	+0.73(+1.60%)
Feb 04, 2013	46.50	46.50	45.41	45.63	172,171	-0.93(-2.01%)

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.