Indicators

Kaiser Aluminum (NQ: KALU )

95.69 +0.25 (+0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	38.40	39.16	38.40	38.84	148,440	+0.48(+1.26%)
Jun 29, 2011	38.37	38.99	38.02	38.36	133,353	+0.21(+0.54%)
Jun 28, 2011	37.73	38.45	37.65	38.15	196,087	+0.46(+1.21%)
Jun 27, 2011	37.63	38.11	37.24	37.70	190,617	+0.06(+0.17%)
Jun 24, 2011	37.06	37.97	36.57	37.63	600,709	+0.70(+1.89%)
Jun 23, 2011	36.27	37.00	35.76	36.94	201,664	+0.14(+0.39%)
Jun 22, 2011	36.34	37.73	36.10	36.79	431,206	+0.18(+0.49%)
Jun 21, 2011	35.21	36.81	34.83	36.62	314,882	+1.69(+4.82%)
Jun 20, 2011	35.07	35.18	33.80	34.93	194,356	+0.68(+1.99%)
Jun 17, 2011	35.35	36.07	34.22	34.25	551,469	-0.81(-2.32%)
Jun 16, 2011	35.50	36.02	34.49	35.06	296,704	-0.47(-1.31%)
Jun 15, 2011	35.72	35.98	35.31	35.53	221,368	-0.64(-1.77%)
Jun 14, 2011	36.04	36.40	35.57	36.17	177,624	+0.69(+1.94%)
Jun 13, 2011	35.37	35.80	35.19	35.48	355,535	+0.14(+0.40%)
Jun 10, 2011	35.29	35.66	34.97	35.34	154,218	-0.21(-0.58%)
Jun 09, 2011	35.58	35.78	35.12	35.54	131,791	+0.15(+0.42%)
Jun 08, 2011	35.14	35.68	35.11	35.39	223,233	+0.00(+0.00%)
Jun 07, 2011	35.46	35.72	35.17	35.39	225,669	+0.23(+0.67%)
Jun 06, 2011	35.63	36.11	34.97	35.16	154,560	-0.14(-0.38%)

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.