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, 2014	54.71	55.02	54.16	54.93	190,853	-0.06(-0.11%)
Jun 27, 2014	53.94	55.11	53.94	54.99	513,671	+0.69(+1.26%)
Jun 26, 2014	54.30	54.80	53.91	54.30	120,740	+0.02(+0.04%)
Jun 25, 2014	53.65	54.44	53.58	54.28	182,298	+0.43(+0.80%)
Jun 24, 2014	53.67	54.19	53.55	53.85	1,014,315	+0.01(+0.01%)
Jun 23, 2014	54.26	54.56	53.67	53.84	123,896	-0.40(-0.74%)
Jun 20, 2014	54.69	54.98	53.89	54.24	352,940	-0.13(-0.24%)
Jun 19, 2014	54.06	54.53	53.76	54.37	169,144	+0.56(+1.04%)
Jun 18, 2014	53.62	54.00	53.24	53.81	93,585	+0.35(+0.65%)
Jun 17, 2014	52.88	53.66	52.88	53.46	95,998	+0.37(+0.70%)
Jun 16, 2014	53.43	53.58	52.83	53.09	99,656	-0.41(-0.77%)
Jun 13, 2014	53.06	53.71	53.04	53.51	84,541	+0.26(+0.50%)
Jun 12, 2014	53.76	53.83	52.95	53.24	110,316	-0.59(-1.09%)
Jun 11, 2014	54.05	54.05	53.38	53.83	107,882	-0.16(-0.29%)
Jun 10, 2014	53.90	54.25	53.52	53.99	96,057	+0.00(+0.00%)
Jun 06, 2014	54.07	54.37	53.32	53.99	134,493	+0.23(+0.43%)
Jun 05, 2014	52.71	54.16	52.41	53.76	224,132	+1.41(+2.69%)
Jun 04, 2014	51.77	52.63	51.65	52.35	276,068	+0.48(+0.93%)
Jun 03, 2014	51.78	52.27	51.64	51.87	189,896	+0.06(+0.12%)

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.