Indicators

Kaiser Aluminum (NQ: KALU )

94.16 +2.86 (+3.13%)

Streaming Delayed Price Updated: 11:02 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	46.19	46.42	45.59	45.81	254,660	-0.41(-0.88%)
Jun 27, 2013	46.16	46.47	46.06	46.21	0	+0.24(+0.53%)
Jun 26, 2013	46.23	46.37	45.73	45.97	0	-0.07(-0.16%)
Jun 25, 2013	45.39	46.05	45.13	46.04	0	+0.81(+1.78%)
Jun 24, 2013	45.53	46.16	44.57	45.24	0	-0.73(-1.59%)
Jun 21, 2013	46.76	46.92	45.75	45.97	445,573	-0.67(-1.44%)
Jun 20, 2013	46.20	46.90	45.84	46.64	0	-0.20(-0.43%)
Jun 19, 2013	47.09	47.43	46.62	46.84	0	-0.38(-0.81%)
Jun 18, 2013	46.61	47.34	46.28	47.23	0	+0.72(+1.56%)
Jun 17, 2013	46.99	47.12	46.17	46.50	0	-0.12(-0.25%)
Jun 14, 2013	47.03	47.29	46.35	46.62	0	-0.28(-0.60%)
Jun 13, 2013	46.63	47.32	46.62	46.90	119,854	+0.17(+0.36%)
Jun 12, 2013	47.05	47.32	46.53	46.73	105,797	+0.02(+0.05%)
Jun 11, 2013	46.43	46.89	46.11	46.71	168,293	-0.14(-0.30%)
Jun 10, 2013	46.23	47.13	46.22	46.85	0	+0.53(+1.13%)
Jun 07, 2013	46.53	46.55	45.67	46.33	0	+0.05(+0.11%)
Jun 06, 2013	46.03	46.32	45.65	46.27	139,165	+0.34(+0.74%)
Jun 05, 2013	46.08	46.42	45.63	45.93	0	-0.24(-0.51%)
Jun 04, 2013	46.79	47.07	45.61	46.17	0	-0.70(-1.50%)

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.