Indicators

Kaiser Aluminum (NQ: KALU )

95.43 -0.25 (-0.26%)

Streaming Delayed Price Updated: 10:30 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	30.02	30.26	29.48	29.96	134,864	+0.17(+0.56%)
Sep 29, 2010	29.85	30.20	29.53	29.79	149,646	-0.23(-0.77%)
Sep 28, 2010	29.11	30.10	28.78	30.02	221,264	+0.81(+2.78%)
Sep 27, 2010	30.23	30.23	29.13	29.21	146,492	-0.93(-3.09%)
Sep 24, 2010	28.94	30.18	28.86	30.14	226,158	+1.70(+5.98%)
Sep 23, 2010	28.84	29.39	28.35	28.44	200,613	-0.71(-2.43%)
Sep 22, 2010	28.45	29.78	28.45	29.14	253,586	+0.11(+0.36%)
Sep 21, 2010	28.95	29.33	28.82	29.04	385,257	+0.01(+0.02%)
Sep 20, 2010	29.05	29.27	28.58	29.03	312,346	+0.15(+0.51%)
Sep 17, 2010	29.38	29.38	28.37	28.88	336,659	-0.24(-0.82%)
Sep 15, 2010	29.15	29.35	28.86	29.12	114,327	-0.22(-0.76%)
Sep 14, 2010	28.91	29.51	28.80	29.35	517,196	+0.31(+1.06%)
Sep 13, 2010	28.93	29.10	28.44	29.04	448,292	+0.38(+1.34%)
Sep 10, 2010	28.50	28.79	28.39	28.65	2,573,441	+0.18(+0.61%)
Sep 09, 2010	28.69	28.89	28.25	28.48	600,238	-0.03(-0.10%)
Sep 08, 2010	28.44	28.64	28.22	28.51	405,292	+0.18(+0.62%)
Sep 07, 2010	28.70	28.92	27.90	28.33	817,893	+0.71(+2.56%)
Sep 03, 2010	27.88	27.94	27.43	27.62	189,112	+0.19(+0.69%)
Sep 02, 2010	27.64	27.91	27.07	27.44	178,090	-0.34(-1.21%)

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.