Indicators

Kaiser Aluminum (NQ: KALU )

100.98 +2.36 (+2.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	30.39	31.76	30.17	31.67	140,521	+1.21(+3.98%)
Oct 28, 2010	30.74	30.90	30.19	30.46	131,654	+0.06(+0.19%)
Oct 27, 2010	30.80	31.00	29.91	30.40	253,337	-0.75(-2.40%)
Oct 25, 2010	30.70	31.88	30.02	31.15	410,666	-0.65(-2.04%)
Oct 22, 2010	31.93	32.37	31.58	31.79	213,056	+0.05(+0.16%)
Oct 21, 2010	32.69	32.94	31.22	31.74	174,308	-0.68(-2.11%)
Oct 20, 2010	31.48	32.60	31.17	32.43	135,052	+1.25(+4.02%)
Oct 19, 2010	31.66	31.91	30.89	31.17	270,848	-1.03(-3.20%)
Oct 18, 2010	32.20	32.28	31.95	32.20	118,044	-0.01(-0.04%)
Oct 15, 2010	33.15	33.20	31.78	32.22	154,072	-0.29(-0.90%)
Oct 14, 2010	32.35	32.53	32.08	32.51	168,490	+0.23(+0.72%)
Oct 13, 2010	32.17	32.79	31.98	32.28	239,161	+0.24(+0.74%)
Oct 12, 2010	30.98	32.16	30.46	32.04	450,691	+1.11(+3.60%)
Oct 11, 2010	31.13	31.15	30.75	30.93	193,128	-0.14(-0.45%)
Oct 08, 2010	30.41	31.15	30.28	31.07	136,757	+0.82(+2.71%)
Oct 07, 2010	30.87	31.12	29.89	30.25	130,950	-0.37(-1.21%)
Oct 06, 2010	30.75	31.21	30.49	30.62	147,767	-0.11(-0.34%)
Oct 05, 2010	30.11	30.80	29.87	30.73	133,270	+1.04(+3.51%)
Oct 04, 2010	30.52	30.71	29.45	29.68	124,838	-0.88(-2.89%)

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.