Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaiser Aluminum (NQ: KALU )

84.56 +1.03 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2007 49.31 50.28 48.86 50.28 66,747 +0.97(+1.96%)
Mar 29, 2007 48.99 49.33 48.78 49.31 155,625 +0.19(+0.39%)
Mar 28, 2007 48.12 49.24 48.12 49.12 123,658 +0.72(+1.49%)
Mar 27, 2007 48.74 49.64 48.35 48.40 192,673 -0.46(-0.94%)
Mar 26, 2007 48.34 49.19 48.03 48.86 94,178 +0.74(+1.54%)
Mar 23, 2007 46.92 48.12 46.74 48.12 131,593 +1.21(+2.58%)
Mar 22, 2007 46.74 46.90 46.35 46.90 111,791 +0.33(+0.71%)
Mar 21, 2007 46.41 46.81 45.96 46.58 84,574 +0.16(+0.35%)
Mar 20, 2007 47.29 47.29 46.22 46.41 45,070 -0.58(-1.23%)
Mar 19, 2007 46.90 47.16 46.39 46.99 103,826 +0.34(+0.73%)
Mar 16, 2007 46.19 46.96 46.19 46.65 124,713 +0.04(+0.08%)
Mar 15, 2007 46.10 47.30 46.10 46.61 65,297 +0.34(+0.74%)
Mar 14, 2007 44.98 46.57 44.98 46.27 137,187 +1.64(+3.68%)
Mar 13, 2007 46.42 47.81 44.45 44.63 105,594 -1.79(-3.86%)
Mar 12, 2007 45.67 47.29 45.29 46.42 150,812 +0.97(+2.14%)
Mar 09, 2007 45.51 46.27 45.29 45.45 92,238 +0.06(+0.14%)
Mar 08, 2007 45.70 46.39 45.14 45.38 153,947 +0.28(+0.61%)
Mar 07, 2007 44.41 45.22 44.27 45.11 177,042 +0.25(+0.55%)
Mar 06, 2007 43.55 44.95 43.55 44.86 159,604 +1.66(+3.83%)
Mar 05, 2007 42.89 44.39 42.89 43.20 65,550 -0.64(-1.46%)
Mar 02, 2007 45.43 45.47 43.54 43.84 77,423 -1.57(-3.45%)
Mar 01, 2007 42.49 45.77 42.22 45.41 136,286 +1.78(+4.08%)
Feb 28, 2007 44.13 44.13 42.33 43.63 239,240 +0.23(+0.52%)
Feb 27, 2007 45.94 45.94 42.89 43.40 276,354 -3.35(-7.17%)
Feb 26, 2007 47.34 47.34 46.13 46.76 137,569 -0.08(-0.17%)
Feb 23, 2007 46.61 47.06 46.02 46.83 155,053 +0.29(+0.62%)
Feb 22, 2007 46.27 46.95 46.03 46.54 357,822 +0.16(+0.35%)
Feb 21, 2007 46.68 46.72 45.50 46.38 140,471 -0.51(-1.09%)
Feb 20, 2007 46.98 47.16 45.96 46.89 112,170 +0.05(+0.10%)
Feb 16, 2007 47.86 47.86 46.36 46.85 88,189 -0.67(-1.41%)
Feb 15, 2007 48.81 48.81 47.25 47.52 136,239 -0.85(-1.76%)
Feb 14, 2007 48.77 49.64 48.01 48.37 170,220 -0.40(-0.82%)
Feb 13, 2007 48.67 49.44 48.35 48.77 988,109 +0.99(+2.06%)
Feb 12, 2007 46.08 47.90 46.08 47.78 459,930 +2.01(+4.39%)
Feb 09, 2007 45.17 46.05 45.17 45.77 311,417 +0.60(+1.33%)
Feb 08, 2007 45.51 45.96 44.60 45.17 296,455 -0.28(-0.61%)
Feb 07, 2007 45.12 45.63 44.49 45.45 473,190 +0.27(+0.60%)
Feb 06, 2007 43.78 45.38 43.49 45.18 649,546 +1.62(+3.73%)
Feb 05, 2007 43.53 43.62 43.06 43.55 329,475 +0.41(+0.96%)
Feb 02, 2007 43.26 43.70 42.84 43.14 428,790 -0.42(-0.96%)
Feb 01, 2007 43.45 43.74 43.02 43.56 688,819 +0.72(+1.67%)
Jan 31, 2007 41.84 42.86 41.76 42.84 355,312 +0.76(+1.81%)
Jan 30, 2007 41.54 42.19 41.26 42.08 862,319 +0.46(+1.12%)
Jan 29, 2007 41.90 42.26 40.97 41.62 1,441,496 +0.40(+0.97%)
Jan 26, 2007 39.48 41.62 39.48 41.22 4,498,007 +0.88(+2.19%)
Jan 25, 2007 40.96 40.97 40.06 40.33 256,751 -0.88(-2.13%)
Jan 24, 2007 39.48 41.67 39.08 41.21 186,291 +1.77(+4.48%)
Jan 23, 2007 37.71 39.75 37.42 39.45 805,871 +1.75(+4.65%)
Jan 22, 2007 38.97 38.97 37.55 37.69 199,419 -1.31(-3.36%)
Jan 19, 2007 38.94 39.06 38.74 39.00 389,604 +0.02(+0.05%)
Jan 18, 2007 38.42 39.32 38.42 38.98 291,676 +0.46(+1.20%)
Jan 17, 2007 38.63 39.05 38.21 38.52 96,868 -0.16(-0.42%)
Jan 16, 2007 38.96 39.00 38.61 38.68 95,501 -0.10(-0.25%)
Jan 12, 2007 38.61 39.03 38.28 38.77 348,979 +0.58(+1.52%)
Jan 11, 2007 37.74 38.23 37.69 38.19 23,757 +0.48(+1.26%)
Jan 10, 2007 37.27 37.78 36.94 37.72 23,684 +0.23(+0.62%)
Jan 09, 2007 37.07 37.49 36.74 37.49 18,072 +0.35(+0.95%)
Jan 08, 2007 37.40 37.40 36.86 37.13 20,265 -0.35(-0.95%)
Jan 05, 2007 37.25 37.60 37.25 37.49 37,968 -0.34(-0.90%)
Jan 04, 2007 37.71 37.97 37.71 37.83 55,950 +0.12(+0.32%)
Jan 03, 2007 38.02 38.03 36.94 37.70 22,575 +1.62(+4.48%)
Dec 29, 2006 36.34 36.72 35.84 36.09 43,987 -0.36(-0.99%)
Dec 28, 2006 35.88 36.54 35.88 36.45 16,874 +0.09(+0.25%)
Dec 27, 2006 35.08 36.42 35.08 36.36 47,895 +1.06(+3.01%)
Dec 26, 2006 35.45 35.45 34.97 35.29 21,942 -0.62(-1.72%)
Dec 22, 2006 36.68 36.82 35.82 35.91 16,753 -0.84(-2.30%)
Dec 21, 2006 38.12 38.12 36.74 36.76 19,894 -1.46(-3.81%)
Dec 20, 2006 38.69 39.21 38.19 38.21 95,636 -0.56(-1.45%)
Dec 19, 2006 39.74 39.74 38.77 38.77 45,788 -1.02(-2.56%)
Dec 18, 2006 39.96 39.97 39.78 39.79 3,966 -0.17(-0.44%)
Dec 15, 2006 40.61 40.61 39.82 39.97 64,085 +0.35(+0.88%)
Dec 14, 2006 39.46 40.52 39.32 39.62 232,470 +0.29(+0.74%)
Dec 13, 2006 40.07 40.10 39.33 39.33 10,968 -0.51(-1.28%)
Dec 12, 2006 40.03 40.13 38.68 39.84 30,859 -0.12(-0.31%)
Dec 11, 2006 38.42 39.99 38.42 39.96 84,697 +1.54(+4.01%)
Dec 08, 2006 36.10 38.94 36.10 38.42 96,632 +1.47(+3.98%)
Dec 07, 2006 36.94 36.95 36.59 36.95 28,890 +0.17(+0.47%)
Dec 06, 2006 35.82 36.78 35.82 36.78 204,869 +0.74(+2.06%)
Dec 05, 2006 36.26 36.26 35.96 36.04 67,358 -0.39(-1.06%)
Dec 04, 2006 36.54 36.54 35.82 36.42 27,527 -0.06(-0.18%)
Dec 01, 2006 36.45 36.66 36.45 36.49 30,021 -0.26(-0.70%)
Nov 30, 2006 36.44 36.74 36.07 36.74 101,142 +0.01(+0.02%)
Nov 29, 2006 35.16 36.96 35.16 36.74 164,421 +1.61(+4.57%)
Nov 28, 2006 35.04 35.34 34.62 35.13 33,048 +0.10(+0.28%)
Nov 27, 2006 35.52 35.52 35.00 35.04 135,394 -0.26(-0.75%)
Nov 24, 2006 35.45 35.49 35.07 35.30 34,774 +0.55(+1.60%)
Nov 22, 2006 32.81 35.13 32.81 34.75 552,607 +1.97(+6.00%)
Nov 21, 2006 32.23 32.78 32.06 32.78 711,250 +0.81(+2.52%)
Nov 20, 2006 32.31 32.31 31.88 31.97 141,562 +0.00(+0.00%)
Nov 17, 2006 31.95 31.97 31.77 31.97 44,384 +0.00(+0.00%)
Nov 16, 2006 32.23 32.23 31.84 31.97 89,658 +0.23(+0.71%)
Nov 15, 2006 32.39 32.48 31.59 31.75 389,047 -0.64(-1.99%)
Nov 14, 2006 31.79 32.59 31.39 32.39 229,762 +0.84(+2.68%)
Nov 13, 2006 31.53 31.59 31.46 31.55 6,600 +0.12(+0.39%)
Nov 10, 2006 31.91 31.91 31.31 31.43 21,345 +0.17(+0.54%)
Nov 09, 2006 31.74 31.74 31.22 31.26 24,030 -0.17(-0.53%)
Nov 08, 2006 31.59 31.59 31.28 31.43 67,503 +0.00(+0.00%)
Nov 07, 2006 31.44 31.44 31.10 31.43 298,714 +0.32(+1.04%)
Nov 06, 2006 30.85 31.19 30.85 31.10 153,877 +0.06(+0.19%)
Nov 03, 2006 30.97 31.05 30.49 31.05 72,572 +0.39(+1.26%)
Nov 02, 2006 30.94 30.97 30.49 30.66 129,417 -0.09(-0.29%)
Nov 01, 2006 30.94 30.94 30.63 30.75 144,194 +0.30(+0.97%)
Oct 31, 2006 30.91 30.91 30.10 30.45 86,051 -0.14(-0.44%)
Oct 30, 2006 30.68 30.94 30.41 30.59 41,125 +0.13(+0.42%)
Oct 27, 2006 30.82 30.82 30.39 30.46 29,218 +0.00(+0.00%)
Oct 26, 2006 30.35 30.70 30.30 30.46 81,076 -0.03(-0.11%)
Oct 25, 2006 30.62 30.62 30.30 30.49 36,817 +0.19(+0.64%)
Oct 24, 2006 30.19 30.56 29.88 30.30 198,614 +0.10(+0.34%)
Oct 23, 2006 30.15 30.29 29.67 30.19 96,341 +0.28(+0.95%)
Oct 20, 2006 30.30 30.36 29.91 29.91 8,932 -0.13(-0.43%)
Oct 19, 2006 30.05 30.05 29.79 30.04 41,199 +0.03(+0.09%)
Oct 18, 2006 29.87 30.01 29.66 30.01 92,681 +0.23(+0.78%)
Oct 17, 2006 30.01 30.29 29.76 29.78 37,348 -0.03(-0.11%)
Oct 16, 2006 29.65 30.00 29.65 29.81 48,059 +0.48(+1.65%)
Oct 13, 2006 29.59 30.30 29.22 29.33 175,246 +0.20(+0.69%)
Oct 12, 2006 29.01 29.33 29.01 29.13 87,722 +0.12(+0.42%)
Oct 11, 2006 29.01 29.17 28.70 29.01 557,405 -0.05(-0.18%)
Oct 10, 2006 29.01 29.80 28.80 29.06 308,750 +0.34(+1.19%)
Oct 09, 2006 27.72 29.49 27.72 28.72 17,032 +0.57(+2.04%)
Oct 06, 2006 28.83 28.83 28.03 28.14 47,442 -0.09(-0.32%)
Oct 05, 2006 27.88 29.01 27.72 28.24 662,583 +0.19(+0.69%)
Oct 04, 2006 28.36 28.36 27.72 28.04 88,186 -0.17(-0.59%)
Oct 03, 2006 28.05 29.33 27.72 28.21 103,146 -0.12(-0.43%)
Oct 02, 2006 29.01 29.12 28.11 28.33 76,944 -0.25(-0.88%)
Sep 29, 2006 26.91 28.83 26.91 28.58 239,590 +1.70(+6.31%)
Sep 28, 2006 25.79 26.89 25.71 26.89 393,043 +0.94(+3.63%)
Sep 27, 2006 25.31 25.95 25.31 25.95 267,326 +0.61(+2.42%)
Sep 26, 2006 25.57 25.66 25.30 25.33 148,232 +0.03(+0.13%)
Sep 25, 2006 25.46 25.46 25.21 25.30 286,673 +0.00(+0.00%)
Sep 22, 2006 25.33 26.19 25.30 25.30 23,403 +0.05(+0.18%)
Sep 21, 2006 25.13 25.51 24.99 25.26 546,641 +0.45(+1.82%)
Sep 20, 2006 24.92 24.92 24.72 24.81 87,435 -0.22(-0.88%)
Sep 19, 2006 25.04 25.04 25.02 25.02 620 -0.03(-0.10%)
Sep 18, 2006 24.96 25.79 24.96 25.05 237,315 +0.23(+0.94%)
Sep 15, 2006 24.51 24.94 24.21 24.82 64,769 +0.34(+1.40%)
Sep 14, 2006 24.81 24.81 24.37 24.48 465 +0.14(+0.58%)
Sep 13, 2006 24.24 24.42 24.12 24.34 28,609 +0.00(+0.00%)
Sep 12, 2006 25.14 25.14 24.34 24.34 4,343 +0.16(+0.67%)
Sep 11, 2006 24.35 24.35 24.17 24.17 1,711 -0.16(-0.66%)
Sep 08, 2006 24.81 25.06 24.17 24.34 57,714 -0.18(-0.74%)
Sep 07, 2006 24.50 24.56 24.50 24.52 2,326 +0.02(+0.08%)
Sep 06, 2006 24.52 24.52 24.50 24.50 2,326 -0.28(-1.14%)
Sep 05, 2006 24.34 24.78 24.34 24.78 465 +0.41(+1.69%)
Sep 01, 2006 24.50 24.86 24.37 24.37 9,003 -0.02(-0.08%)
Aug 31, 2006 24.46 24.50 23.53 24.39 215,302 -0.05(-0.18%)
Aug 30, 2006 25.13 25.13 24.43 24.43 3,878 +0.00(+0.00%)
Aug 29, 2006 25.14 25.14 24.43 24.43 5,119 +0.00(+0.00%)
Aug 28, 2006 24.34 24.50 24.34 24.43 2,482 -0.03(-0.13%)
Aug 25, 2006 24.50 24.50 24.46 24.46 1,551 -0.03(-0.13%)
Aug 24, 2006 24.75 25.08 23.86 24.50 55,552 -1.21(-4.70%)
Aug 23, 2006 25.79 25.79 25.14 25.70 5,067 +0.40(+1.59%)
Aug 22, 2006 26.43 26.43 25.30 25.30 930 +0.16(+0.64%)
Aug 21, 2006 25.14 25.14 25.14 25.14 1,241 -0.05(-0.20%)
Aug 18, 2006 25.79 26.43 25.14 25.19 13,961 +0.00(+0.00%)
Aug 17, 2006 25.91 25.91 24.82 25.19 27,372 +0.12(+0.46%)
Aug 16, 2006 25.79 25.79 25.08 25.08 2,326 -0.39(-1.52%)
Aug 15, 2006 25.72 25.72 25.46 25.46 2,171 -0.26(-1.00%)
Aug 14, 2006 29.01 29.01 25.51 25.72 20,788 -0.09(-0.35%)
Aug 11, 2006 26.11 26.11 25.77 25.81 22,257 -0.42(-1.60%)
Aug 10, 2006 26.52 26.52 26.23 26.23 3,707 -0.04(-0.15%)
Aug 09, 2006 26.56 26.56 26.27 26.27 1,216 -0.29(-1.09%)
Aug 08, 2006 26.75 26.75 26.43 26.56 203,060 -0.10(-0.36%)
Aug 07, 2006 26.49 26.75 26.43 26.66 22,595 -0.10(-0.36%)
Aug 04, 2006 27.07 27.24 26.75 26.75 160,399 -0.32(-1.19%)
Aug 03, 2006 26.75 27.39 26.44 27.07 167,835 +0.19(+0.72%)
Aug 02, 2006 27.07 27.08 26.88 26.88 31,639 -0.19(-0.71%)
Aug 01, 2006 27.07 28.36 26.91 27.07 64,375 +0.00(+0.00%)
Jul 31, 2006 27.56 27.56 26.59 27.07 15,131 -1.28(-4.52%)
Jul 28, 2006 28.36 28.36 28.35 28.36 465 +0.64(+2.30%)
Jul 27, 2006 27.88 27.88 27.72 27.72 542 +0.00(+0.00%)
Jul 26, 2006 28.20 28.36 27.72 27.72 6,049 -0.64(-2.27%)
Jul 25, 2006 27.71 29.01 27.71 28.36 14,808 -0.32(-1.12%)
Jul 24, 2006 27.87 29.73 27.53 28.69 4,138 +1.06(+3.83%)
Jul 21, 2006 27.88 28.30 27.63 27.63 78,208 -0.22(-0.79%)
Jul 20, 2006 27.86 27.88 27.85 27.85 2,196 +0.13(+0.47%)
Jul 19, 2006 28.04 28.04 27.72 27.72 26,377 -0.03(-0.12%)
Jul 18, 2006 28.20 28.20 27.56 27.75 11,615 -0.29(-1.03%)
Jul 17, 2006 28.36 28.36 28.04 28.04 11,060 +0.00(+0.00%)
Jul 14, 2006 28.09 28.53 27.72 28.04 12,503 -0.23(-0.80%)
Jul 13, 2006 28.69 29.65 27.99 28.27 64,119 -0.26(-0.90%)
Jul 12, 2006 28.53 28.53 28.40 28.53 37,431 +0.16(+0.57%)
Jul 11, 2006 28.43 28.43 28.30 28.36 86,991 -0.06(-0.23%)
Jul 10, 2006 28.36 28.43 26.45 28.43 56,858 +1.22(+4.50%)
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.