Indicators

Kaiser Aluminum (NQ: KALU )

98.62 -2.58 (-2.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	54.50	54.78	53.45	54.64	388,010	+0.13(+0.24%)
Dec 28, 2007	54.31	54.88	53.74	54.51	178,659	+0.89(+1.65%)
Dec 27, 2007	55.38	55.38	53.34	53.62	162,821	-1.77(-3.20%)
Dec 26, 2007	54.59	55.40	54.18	55.40	184,169	+0.26(+0.47%)
Dec 24, 2007	54.40	55.52	54.32	55.14	86,948	+0.98(+1.82%)
Dec 21, 2007	53.63	54.20	52.68	54.15	386,250	+1.29(+2.44%)
Dec 20, 2007	51.74	52.86	50.99	52.86	356,378	+1.31(+2.55%)
Dec 19, 2007	51.18	51.63	50.60	51.55	148,566	+0.16(+0.32%)
Dec 18, 2007	51.01	51.56	50.24	51.38	240,006	+0.66(+1.30%)
Dec 17, 2007	50.56	51.58	50.56	50.72	233,118	-0.25(-0.50%)
Dec 14, 2007	50.41	51.16	49.90	50.98	224,096	-0.24(-0.47%)
Dec 13, 2007	50.19	51.27	49.84	51.22	198,467	+0.52(+1.03%)
Dec 12, 2007	52.51	52.51	49.73	50.70	302,939	+0.65(+1.29%)
Dec 11, 2007	50.95	52.02	50.04	50.05	700,142	-0.33(-0.66%)
Dec 10, 2007	50.45	50.81	49.09	50.38	168,178	+0.00(+0.00%)
Dec 07, 2007	50.30	51.23	50.13	50.38	100,140	+0.10(+0.19%)
Dec 06, 2007	49.40	50.32	48.46	50.28	195,389	+1.24(+2.52%)
Dec 05, 2007	49.58	49.60	48.28	49.05	490,471	+0.23(+0.48%)
Dec 04, 2007	48.13	49.02	48.12	48.81	376,104	+0.03(+0.07%)

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.