Indicators

Kaiser Aluminum (NQ: KALU )

95.44 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.70	16.19	15.45	15.89	406,526	+0.34(+2.21%)
Mar 30, 2009	16.35	16.42	15.28	15.55	574,882	-1.38(-8.16%)
Mar 26, 2009	15.76	17.02	15.63	16.93	544,060	+1.32(+8.45%)
Mar 25, 2009	14.89	15.70	14.84	15.61	541,424	+0.84(+5.68%)
Mar 24, 2009	14.97	15.05	14.56	14.77	453,241	-0.54(-3.50%)
Mar 23, 2009	14.95	15.32	14.37	15.31	476,058	+1.05(+7.38%)
Mar 20, 2009	14.10	14.31	13.59	14.26	762,986	+0.34(+2.42%)
Mar 19, 2009	12.40	14.23	12.40	13.92	451,534	+0.92(+7.09%)
Mar 18, 2009	12.53	13.03	12.18	13.00	388,480	+0.46(+3.67%)
Mar 17, 2009	12.90	13.30	12.12	12.54	454,150	-0.43(-3.34%)
Mar 16, 2009	12.72	13.39	12.50	12.97	388,945	+0.45(+3.62%)
Mar 13, 2009	12.46	12.90	12.28	12.52	383,124	+0.12(+0.94%)
Mar 12, 2009	12.89	12.94	12.08	12.40	644,041	-0.49(-3.84%)
Mar 11, 2009	13.30	13.58	12.68	12.90	386,368	-0.36(-2.70%)
Mar 10, 2009	12.50	13.32	12.12	13.25	615,663	+1.07(+8.80%)
Mar 09, 2009	11.40	12.33	11.40	12.18	475,143	+0.70(+6.11%)
Mar 06, 2009	11.70	12.14	11.25	11.48	397,667	-0.03(-0.24%)
Mar 05, 2009	13.28	13.47	11.43	11.51	542,021	-2.08(-15.28%)
Mar 04, 2009	13.33	13.98	13.29	13.58	406,528	+0.24(+1.80%)

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.