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 (%)
Sep 28, 2007	49.50	49.92	48.46	48.52	125,581	-1.03(-2.08%)
Sep 27, 2007	49.36	49.55	48.57	49.55	191,926	+0.50(+1.02%)
Sep 26, 2007	49.59	49.93	48.61	49.05	156,960	-0.31(-0.63%)
Sep 25, 2007	49.05	49.50	48.82	49.36	174,877	-0.10(-0.21%)
Sep 24, 2007	50.39	50.43	48.75	49.46	216,546	-0.81(-1.61%)
Sep 21, 2007	49.99	50.37	49.10	50.27	360,000	+0.68(+1.37%)
Sep 20, 2007	49.22	49.96	48.91	49.59	293,927	+0.18(+0.36%)
Sep 19, 2007	48.66	49.76	47.90	49.41	340,042	+1.48(+3.08%)
Sep 18, 2007	46.44	47.99	45.74	47.93	309,371	+1.92(+4.17%)
Sep 17, 2007	47.84	47.90	45.58	46.01	187,231	-1.30(-2.75%)
Sep 14, 2007	45.89	47.86	45.86	47.31	232,012	+0.77(+1.65%)
Sep 13, 2007	46.50	47.59	45.66	46.54	307,484	+0.27(+0.58%)
Sep 12, 2007	45.72	46.63	45.19	46.28	173,091	+0.47(+1.02%)
Sep 11, 2007	45.59	46.06	45.09	45.81	146,189	+0.62(+1.37%)
Sep 10, 2007	46.43	46.43	43.95	45.19	240,806	-0.31(-0.68%)
Sep 07, 2007	46.84	46.96	44.93	45.50	179,193	-2.09(-4.39%)
Sep 06, 2007	47.99	48.12	47.46	47.59	203,864	-0.16(-0.35%)
Sep 05, 2007	47.66	48.01	46.85	47.75	443,091	+0.23(+0.48%)

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.