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 28, 2010	26.14	26.24	25.60	26.04	330,085	-0.10(-0.37%)
May 27, 2010	25.71	26.14	25.16	26.14	228,210	+1.20(+4.83%)
May 26, 2010	24.87	25.54	24.87	24.94	222,669	+0.28(+1.13%)
May 25, 2010	23.34	24.82	22.90	24.66	334,740	+0.61(+2.55%)
May 24, 2010	24.71	25.00	24.04	24.04	158,946	-0.65(-2.65%)
May 21, 2010	23.16	24.90	23.16	24.70	538,279	+1.04(+4.41%)
May 20, 2010	23.54	24.64	23.38	23.66	430,106	-1.25(-5.03%)
May 19, 2010	25.52	25.86	24.42	24.91	331,874	-0.70(-2.72%)
May 18, 2010	25.78	26.24	25.56	25.60	487,830	+0.24(+0.93%)
May 17, 2010	25.94	26.18	24.70	25.37	265,633	-0.32(-1.25%)
May 14, 2010	26.41	26.62	25.31	25.69	319,843	-1.03(-3.85%)
May 13, 2010	26.52	27.26	26.51	26.72	434,368	+0.03(+0.13%)
May 12, 2010	26.22	26.69	26.01	26.68	318,109	+0.54(+2.08%)
May 11, 2010	25.98	26.55	25.45	26.14	341,362	+0.05(+0.19%)
May 10, 2010	26.08	26.65	25.77	26.09	405,616	+1.04(+4.17%)
May 07, 2010	25.14	26.13	24.48	25.05	619,073	-0.12(-0.47%)
May 06, 2010	25.69	26.66	24.22	25.17	443,378	-0.67(-2.61%)
May 05, 2010	25.74	26.49	25.49	25.84	422,559	-0.37(-1.41%)
May 04, 2010	27.18	27.54	25.91	26.21	437,945	-1.46(-5.28%)

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.