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, 2012	42.63	42.89	42.28	42.57	95,677	-0.42(-0.98%)
Sep 27, 2012	42.40	43.09	41.90	43.00	162,710	+0.78(+1.85%)
Sep 26, 2012	41.40	42.53	40.74	42.22	177,743	+0.81(+1.95%)
Sep 25, 2012	42.51	42.78	41.35	41.41	126,022	-0.89(-2.10%)
Sep 24, 2012	41.83	42.60	41.14	42.30	111,324	+0.34(+0.80%)
Sep 21, 2012	43.15	43.15	41.94	41.96	632,735	-0.74(-1.72%)
Sep 20, 2012	42.44	43.03	41.94	42.70	199,735	-0.01(-0.03%)
Sep 19, 2012	42.64	42.96	42.08	42.71	96,705	+0.16(+0.38%)
Sep 18, 2012	42.31	42.62	41.78	42.55	170,807	+0.23(+0.55%)
Sep 17, 2012	42.44	42.76	41.92	42.32	119,248	-0.48(-1.12%)
Sep 14, 2012	43.48	43.74	42.46	42.80	435,885	-0.33(-0.76%)
Sep 13, 2012	42.55	43.20	42.19	43.13	262,624	+0.37(+0.87%)
Sep 12, 2012	42.23	42.77	41.42	42.76	103,361	+0.57(+1.35%)
Sep 11, 2012	41.87	42.29	41.81	42.19	85,970	+0.35(+0.84%)
Sep 10, 2012	42.19	42.47	41.55	41.84	230,367	-0.31(-0.74%)
Sep 07, 2012	41.99	42.22	41.79	42.15	230,125	+0.41(+0.98%)
Sep 06, 2012	41.00	42.34	41.00	41.74	127,011	+0.84(+2.05%)
Sep 05, 2012	41.77	42.28	40.80	40.90	135,281	-0.64(-1.54%)

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.