Indicators

Kaiser Aluminum (NQ: KALU )

101.20 +0.70 (+0.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	55.41	55.67	53.78	54.04	91,337	-1.38(-2.48%)
Apr 27, 2007	56.28	56.73	55.23	55.41	75,798	-0.58(-1.03%)
Apr 26, 2007	55.69	56.35	55.52	55.99	107,162	+0.30(+0.54%)
Apr 25, 2007	53.94	55.69	53.94	55.69	182,520	+1.22(+2.25%)
Apr 24, 2007	54.82	55.08	53.83	54.46	42,163	-0.54(-0.98%)
Apr 23, 2007	55.12	55.41	54.73	55.00	144,697	-0.19(-0.34%)
Apr 20, 2007	53.21	55.35	52.39	55.19	237,646	+2.31(+4.37%)
Apr 19, 2007	52.77	53.10	51.73	52.88	47,134	-0.48(-0.90%)
Apr 18, 2007	53.03	53.36	52.34	53.36	106,484	-0.20(-0.37%)
Apr 17, 2007	54.38	54.88	53.49	53.56	45,563	-0.83(-1.52%)
Apr 16, 2007	54.69	54.78	54.27	54.38	55,070	-0.41(-0.75%)
Apr 13, 2007	53.58	54.97	53.53	54.79	118,865	+0.53(+0.98%)
Apr 12, 2007	55.00	55.69	54.05	54.26	264,169	-0.69(-1.25%)
Apr 11, 2007	55.14	55.18	54.68	54.95	46,294	-0.02(-0.04%)
Apr 10, 2007	55.00	55.06	54.45	54.97	33,667	+0.32(+0.59%)
Apr 09, 2007	54.57	55.00	54.57	54.65	56,416	-0.10(-0.18%)
Apr 05, 2007	54.81	55.29	54.68	54.75	31,579	-0.23(-0.41%)
Apr 04, 2007	55.27	55.27	54.57	54.97	88,468	-0.03(-0.06%)
Apr 03, 2007	55.31	55.31	54.61	55.01	58,545	+0.38(+0.70%)

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.