Indicators

Kaiser Aluminum (NQ: KALU )

98.69 +1.12 (+1.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	35.66	36.02	35.25	35.37	90,913	-0.10(-0.29%)
May 23, 2011	34.82	35.89	34.82	35.47	190,943	-0.16(-0.44%)
May 20, 2011	35.51	36.08	35.07	35.63	177,490	-0.14(-0.40%)
May 19, 2011	36.65	36.94	35.19	35.77	201,411	-0.60(-1.64%)
May 18, 2011	35.63	36.45	35.45	36.37	231,572	+0.82(+2.30%)
May 17, 2011	35.34	35.85	35.06	35.55	314,599	-0.01(-0.04%)
May 16, 2011	35.36	36.38	35.30	35.56	208,908	+0.01(+0.04%)
May 13, 2011	36.42	36.77	35.25	35.55	276,401	-0.92(-2.53%)
May 12, 2011	35.68	36.67	35.27	36.47	195,684	+0.55(+1.52%)
May 11, 2011	36.41	36.64	35.52	35.93	241,186	-0.64(-1.75%)
May 10, 2011	35.75	36.61	35.47	36.57	191,954	+0.92(+2.57%)
May 09, 2011	35.07	35.72	34.67	35.65	150,081	+0.63(+1.81%)
May 06, 2011	35.68	35.81	34.86	35.02	244,087	-0.12(-0.34%)
May 05, 2011	35.38	36.01	35.09	35.14	402,297	-0.46(-1.28%)
May 04, 2011	35.78	35.85	35.30	35.59	300,269	-0.39(-1.09%)
May 03, 2011	36.33	36.96	35.53	35.98	601,567	-0.43(-1.19%)

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.