Indicators

Kaiser Aluminum (NQ: KALU )

95.44 -0.24 (-0.25%)

Streaming Delayed Price Updated: 9:53 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	58.00	58.40	57.54	57.83	410,066	-0.08(-0.15%)
Feb 26, 2015	58.02	58.71	57.55	57.91	379,684	-0.15(-0.26%)
Feb 25, 2015	58.88	59.71	57.34	58.07	707,826	-1.13(-1.91%)
Feb 24, 2015	58.29	60.00	57.93	59.20	580,413	+1.14(+1.96%)
Feb 23, 2015	57.77	58.55	57.42	58.06	695,503	+0.39(+0.68%)
Feb 20, 2015	56.56	57.90	56.37	57.67	869,612	+1.86(+3.33%)
Feb 19, 2015	54.51	56.43	54.29	55.81	603,155	+1.11(+2.03%)
Feb 18, 2015	54.93	55.33	53.27	54.70	442,620	-0.21(-0.38%)
Feb 17, 2015	55.12	55.64	54.35	54.90	362,068	-0.20(-0.36%)
Feb 13, 2015	55.14	55.10	55.10	55.10	332,363	+0.11(+0.19%)
Feb 12, 2015	54.88	55.42	54.49	55.00	368,451	+0.54(+0.98%)
Feb 11, 2015	54.61	54.99	53.65	54.46	326,170	-0.38(-0.68%)
Feb 10, 2015	55.23	56.11	54.56	54.84	338,991	-0.32(-0.58%)
Feb 09, 2015	55.47	55.86	54.76	55.16	321,076	-0.26(-0.47%)
Feb 06, 2015	55.22	55.67	54.88	55.42	340,032	+0.05(+0.10%)
Feb 05, 2015	55.23	55.79	54.93	55.36	426,218	+0.40(+0.72%)
Feb 04, 2015	54.67	55.62	54.43	54.97	335,954	+0.29(+0.53%)
Feb 03, 2015	54.05	55.18	53.91	54.67	534,349	+0.98(+1.82%)

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.