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 (%)
Jul 29, 2011	38.01	40.16	38.01	39.87	187,229	+1.40(+3.64%)
Jul 28, 2011	38.39	38.92	37.39	38.47	401,751	+0.08(+0.20%)
Jul 27, 2011	39.43	39.43	38.13	38.39	249,675	-1.26(-3.19%)
Jul 26, 2011	39.84	40.26	39.07	39.65	149,879	-0.22(-0.56%)
Jul 25, 2011	39.64	40.37	39.64	39.87	57,949	-0.12(-0.30%)
Jul 22, 2011	40.02	40.64	39.75	39.99	61,059	-0.21(-0.53%)
Jul 21, 2011	39.95	40.45	39.65	40.21	116,771	+0.46(+1.17%)
Jul 20, 2011	39.82	40.18	39.35	39.74	108,900	+0.17(+0.43%)
Jul 19, 2011	38.59	39.78	38.59	39.57	175,658	+1.32(+3.44%)
Jul 18, 2011	38.29	39.33	38.14	38.26	121,947	-0.31(-0.81%)
Jul 15, 2011	38.80	38.80	37.88	38.57	145,918	-0.16(-0.42%)
Jul 14, 2011	39.03	39.22	38.55	38.73	369,570	-0.26(-0.66%)
Jul 13, 2011	37.93	39.03	37.55	38.99	281,816	+1.22(+3.24%)
Jul 12, 2011	37.75	38.39	37.42	37.77	147,012	+0.01(+0.02%)
Jul 11, 2011	38.09	38.29	37.39	37.76	200,459	-0.91(-2.35%)
Jul 08, 2011	38.48	39.03	38.33	38.67	199,824	-0.44(-1.13%)
Jul 07, 2011	39.04	39.37	38.76	39.11	123,718	+0.45(+1.16%)
Jul 06, 2011	38.60	38.77	38.27	38.66	92,900	-0.06(-0.17%)
Jul 05, 2011	39.14	39.14	38.44	38.73	252,783	-0.75(-1.91%)

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.