Indicators

Kaiser Aluminum (NQ: KALU )

98.69 +1.12 (+1.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.86	21.41	20.67	21.36	282,329	+0.64(+3.09%)
May 28, 2009	21.24	21.54	20.27	20.72	442,284	-0.39(-1.82%)
May 27, 2009	21.47	22.29	21.04	21.11	315,700	-0.60(-2.76%)
May 26, 2009	19.96	21.91	19.94	21.70	253,452	+1.58(+7.86%)
May 22, 2009	20.11	20.91	19.97	20.12	247,091	+0.05(+0.27%)
May 21, 2009	21.38	21.52	19.78	20.07	530,054	-2.00(-9.07%)
May 20, 2009	22.26	23.26	21.93	22.07	328,554	+0.07(+0.31%)
May 19, 2009	21.53	22.54	21.15	22.00	357,258	+0.26(+1.20%)
May 18, 2009	20.84	21.81	20.75	21.74	278,194	+1.22(+5.93%)
May 15, 2009	20.69	20.93	20.34	20.52	333,482	-0.18(-0.86%)
May 14, 2009	20.00	21.03	19.34	20.70	461,229	+0.74(+3.72%)
May 13, 2009	20.70	21.09	19.60	19.96	305,771	-1.20(-5.69%)
May 12, 2009	21.48	21.66	20.62	21.16	225,208	-0.10(-0.48%)
May 11, 2009	21.46	21.79	21.11	21.26	329,208	-0.58(-2.67%)
May 08, 2009	21.90	21.90	21.35	21.85	310,565	+0.74(+3.52%)
May 07, 2009	22.63	22.76	20.82	21.11	271,711	-1.57(-6.91%)
May 06, 2009	22.45	23.01	22.29	22.67	310,178	+0.43(+1.95%)
May 05, 2009	21.91	22.43	21.73	22.24	480,438	+0.63(+2.89%)
May 04, 2009	21.68	21.98	20.81	21.61	431,435	+0.92(+4.45%)

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.