Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaiser Aluminum (NQ: KALU )

96.11 +1.78 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 44.01 44.29 43.68 44.10 284,625 +0.10(+0.23%)
May 29, 2008 44.55 44.61 43.84 44.00 244,209 -0.69(-1.54%)
May 28, 2008 43.48 44.69 43.08 44.69 368,052 +1.21(+2.78%)
May 27, 2008 43.68 43.68 42.97 43.48 212,883 +0.16(+0.36%)
May 26, 2008 43.47 43.99 42.71 43.32 306,142 +0.00(+0.00%)
May 23, 2008 43.47 43.99 42.71 43.32 306,142 +0.01(+0.02%)
May 22, 2008 43.79 44.96 43.02 43.31 516,595 -0.54(-1.24%)
May 21, 2008 44.59 45.37 43.83 43.86 335,633 -0.59(-1.33%)
May 20, 2008 44.42 44.59 43.83 44.45 202,038 -0.08(-0.19%)
May 19, 2008 44.69 45.03 44.34 44.53 446,506 -0.16(-0.37%)
May 16, 2008 44.46 44.75 43.72 44.69 574,123 +0.23(+0.53%)
May 15, 2008 44.47 45.20 44.19 44.46 505,132 +0.08(+0.17%)
May 14, 2008 44.22 44.91 44.22 44.38 722,435 +0.16(+0.37%)
May 13, 2008 45.35 45.35 43.88 44.22 1,212,812 -1.16(-2.55%)
May 12, 2008 46.54 46.54 45.03 45.37 811,162 -0.69(-1.51%)
May 09, 2008 45.94 46.53 45.07 46.07 1,166,038 +0.63(+1.39%)
May 08, 2008 48.95 50.10 44.65 45.44 2,270,805 -5.39(-10.61%)
May 07, 2008 52.17 52.57 49.91 50.83 1,292,105 +2.11(+4.33%)
May 06, 2008 47.82 48.87 47.29 48.72 193,676 +1.16(+2.44%)
May 05, 2008 46.54 47.70 46.39 47.56 291,387 +0.97(+2.08%)
May 02, 2008 47.09 47.59 46.23 46.59 447,673 -0.21(-0.44%)
May 01, 2008 47.05 47.12 46.48 46.80 364,081 -0.38(-0.82%)
Apr 30, 2008 46.96 47.60 45.99 47.18 476,671 +0.41(+0.87%)
Apr 29, 2008 46.85 47.66 46.32 46.78 333,214 -0.21(-0.45%)
Apr 28, 2008 46.85 47.53 46.06 46.99 327,706 +0.43(+0.92%)
Apr 25, 2008 46.32 46.83 45.86 46.56 218,021 +0.27(+0.58%)
Apr 24, 2008 47.14 47.35 45.90 46.30 324,698 -0.73(-1.55%)
Apr 23, 2008 47.51 48.12 46.33 47.02 278,876 -0.53(-1.11%)
Apr 22, 2008 47.32 47.95 47.10 47.55 262,966 -0.28(-0.59%)
Apr 21, 2008 47.60 47.95 46.76 47.84 140,458 -0.06(-0.13%)
Apr 18, 2008 48.40 48.40 47.52 47.90 194,085 +0.24(+0.50%)
Apr 17, 2008 47.37 47.76 46.79 47.66 132,413 -0.01(-0.03%)
Apr 16, 2008 46.89 47.76 46.64 47.67 346,654 +1.14(+2.45%)
Apr 15, 2008 46.31 46.69 45.55 46.53 164,319 +0.45(+0.98%)
Apr 14, 2008 47.06 47.06 46.03 46.08 163,929 -1.10(-2.33%)
Apr 11, 2008 47.15 48.85 46.38 47.18 228,536 -1.46(-3.00%)
Apr 10, 2008 48.98 49.40 48.37 48.63 187,974 -0.26(-0.53%)
Apr 09, 2008 49.40 50.06 48.74 48.89 136,380 -0.34(-0.70%)
Apr 08, 2008 48.83 50.15 48.32 49.24 169,046 +0.12(+0.24%)
Apr 07, 2008 49.82 50.84 48.81 49.12 231,456 -0.03(-0.07%)
Apr 04, 2008 47.82 49.89 47.66 49.16 269,554 +1.18(+2.46%)
Apr 03, 2008 47.05 48.66 46.95 47.97 192,893 +0.59(+1.25%)
Apr 02, 2008 48.07 48.07 46.61 47.38 260,745 -0.79(-1.64%)
Apr 01, 2008 47.32 48.28 46.37 48.17 223,689 +0.53(+1.11%)
Mar 31, 2008 46.93 48.24 46.89 47.64 374,109 +0.01(+0.03%)
Mar 28, 2008 47.55 48.57 47.44 47.63 178,611 -0.08(-0.16%)
Mar 27, 2008 48.17 48.46 47.54 47.71 269,041 -0.22(-0.46%)
Mar 26, 2008 48.21 48.21 47.57 47.93 279,937 -0.28(-0.58%)
Mar 25, 2008 48.04 49.06 47.70 48.21 380,517 +0.11(+0.23%)
Mar 24, 2008 47.26 49.07 46.70 48.10 464,052 +1.12(+2.39%)
Mar 21, 2008 47.26 47.60 45.92 46.98 743,168 +0.00(+0.00%)
Mar 20, 2008 47.26 47.60 45.92 46.98 743,379 -0.37(-0.78%)
Mar 19, 2008 50.66 51.21 47.35 47.35 399,275 -3.04(-6.03%)
Mar 18, 2008 49.60 50.50 48.83 50.39 335,518 +2.04(+4.22%)
Mar 17, 2008 48.37 49.43 47.49 48.34 260,820 -0.95(-1.92%)
Mar 14, 2008 52.17 52.17 48.99 49.29 382,564 -2.32(-4.50%)
Mar 13, 2008 49.81 51.95 49.63 51.62 407,504 +1.04(+2.05%)
Mar 12, 2008 50.87 50.98 49.52 50.58 362,247 +0.01(+0.03%)
Mar 11, 2008 49.15 50.65 48.83 50.57 287,543 +2.17(+4.47%)
Mar 10, 2008 50.19 50.49 48.28 48.40 359,880 -1.86(-3.71%)
Mar 07, 2008 51.56 52.63 50.19 50.26 339,093 -1.64(-3.17%)
Mar 06, 2008 52.15 53.47 51.86 51.91 266,974 -0.32(-0.62%)
Mar 05, 2008 51.86 52.94 51.09 52.23 352,225 +0.12(+0.24%)
Mar 04, 2008 50.39 52.63 50.35 52.11 359,144 +0.67(+1.30%)
Mar 03, 2008 50.36 51.79 50.19 51.44 328,911 +1.01(+2.00%)
Feb 29, 2008 52.41 52.84 49.72 50.43 420,320 -2.76(-5.20%)
Feb 28, 2008 52.29 53.74 52.26 53.19 347,057 -0.21(-0.39%)
Feb 27, 2008 53.01 54.00 52.59 53.40 411,569 +0.49(+0.92%)
Feb 26, 2008 50.13 53.96 50.13 52.91 959,345 +0.96(+1.85%)
Feb 25, 2008 50.42 52.16 48.88 51.95 342,034 +1.55(+3.08%)
Feb 22, 2008 49.47 50.72 48.12 50.39 560,384 +0.90(+1.82%)
Feb 21, 2008 52.04 52.04 48.76 49.49 547,849 -1.95(-3.78%)
Feb 20, 2008 49.91 51.90 49.36 51.44 919,013 +1.96(+3.96%)
Feb 19, 2008 50.22 53.40 48.98 49.48 1,481,073 +2.36(+5.00%)
Feb 18, 2008 46.24 47.75 45.79 47.12 444,204 +0.00(+0.00%)
Feb 15, 2008 46.24 47.75 45.79 47.12 443,476 +0.76(+1.65%)
Feb 14, 2008 45.95 47.27 45.59 46.36 325,485 +0.42(+0.91%)
Feb 13, 2008 44.52 45.94 44.05 45.94 230,914 +1.84(+4.18%)
Feb 12, 2008 44.34 45.44 43.58 44.10 236,143 +0.00(+0.00%)
Feb 11, 2008 44.00 44.66 43.40 44.10 233,843 +0.11(+0.25%)
Feb 08, 2008 43.33 44.82 43.33 43.99 240,059 +0.46(+1.06%)
Feb 07, 2008 43.93 44.78 43.16 43.53 270,017 -0.44(-1.00%)
Feb 06, 2008 44.63 45.60 43.94 43.97 230,201 -0.23(-0.53%)
Feb 05, 2008 45.61 45.61 44.07 44.20 338,487 -1.24(-2.72%)
Feb 04, 2008 45.29 46.39 45.04 45.44 170,828 +0.21(+0.47%)
Feb 01, 2008 44.21 45.63 43.66 45.22 265,320 +1.25(+2.85%)
Jan 31, 2008 42.50 44.74 42.50 43.97 351,607 +0.66(+1.52%)
Jan 30, 2008 43.29 44.00 42.90 43.31 305,979 -0.31(-0.71%)
Jan 29, 2008 44.00 44.14 42.91 43.62 137,683 -0.01(-0.02%)
Jan 28, 2008 41.99 43.78 41.99 43.63 201,036 +1.14(+2.69%)
Jan 25, 2008 43.80 44.12 41.98 42.49 138,528 -0.69(-1.61%)
Jan 24, 2008 42.21 43.99 42.21 43.18 245,833 +1.30(+3.10%)
Jan 23, 2008 40.95 41.94 38.96 41.88 562,220 -0.14(-0.33%)
Jan 22, 2008 41.77 42.76 41.14 42.02 435,833 -1.16(-2.68%)
Jan 21, 2008 43.26 44.43 42.82 43.17 433,191 +0.00(+0.00%)
Jan 18, 2008 43.26 44.43 42.82 43.17 433,191 -0.10(-0.22%)
Jan 17, 2008 45.57 45.73 42.78 43.27 600,373 -2.30(-5.05%)
Jan 16, 2008 45.51 47.07 45.33 45.57 350,276 -0.57(-1.24%)
Jan 15, 2008 47.49 48.28 45.95 46.14 402,458 -2.21(-4.58%)
Jan 14, 2008 48.07 48.84 47.73 48.36 335,098 -0.26(-0.54%)
Jan 11, 2008 48.92 49.15 47.91 48.62 333,807 -0.79(-1.60%)
Jan 10, 2008 46.43 49.62 46.43 49.41 436,883 +1.81(+3.80%)
Jan 09, 2008 48.12 48.52 45.79 47.60 417,110 -0.69(-1.44%)
Jan 08, 2008 50.32 51.53 47.84 48.30 491,075 -1.89(-3.77%)
Jan 07, 2008 51.89 51.89 48.92 50.19 437,665 -1.17(-2.28%)
Jan 04, 2008 51.93 53.10 50.84 51.36 249,217 -1.46(-2.77%)
Jan 03, 2008 53.46 53.47 51.85 52.82 335,864 -0.72(-1.35%)
Jan 02, 2008 54.89 54.89 52.65 53.54 381,511 -1.10(-2.01%)
Jan 01, 2008 54.50 54.78 53.45 54.64 388,010 +0.00(+0.00%)
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%)
Dec 03, 2007 49.31 49.40 48.32 48.78 310,072 -0.13(-0.27%)
Nov 30, 2007 49.46 50.00 48.37 48.91 247,910 +0.31(+0.64%)
Nov 29, 2007 48.50 49.44 48.30 48.60 213,353 +0.08(+0.17%)
Nov 28, 2007 47.60 48.81 46.75 48.52 308,699 +1.57(+3.35%)
Nov 27, 2007 48.81 48.81 46.19 46.94 176,390 -0.87(-1.83%)
Nov 26, 2007 48.67 48.98 46.92 47.82 165,148 -0.97(-1.99%)
Nov 23, 2007 48.12 48.81 47.51 48.78 81,942 +1.04(+2.17%)
Nov 21, 2007 47.17 48.12 47.16 47.75 139,404 +0.21(+0.43%)
Nov 20, 2007 46.94 48.61 46.61 47.54 170,714 +0.32(+0.67%)
Nov 19, 2007 47.93 48.11 46.79 47.22 203,017 -1.35(-2.79%)
Nov 16, 2007 48.12 48.81 47.45 48.58 382,045 +0.25(+0.53%)
Nov 15, 2007 49.50 49.50 47.49 48.32 479,676 -1.00(-2.03%)
Nov 14, 2007 51.44 51.44 49.01 49.33 701,009 +1.44(+3.01%)
Nov 13, 2007 46.49 48.06 45.64 47.88 272,062 +2.32(+5.10%)
Nov 12, 2007 46.98 47.67 45.35 45.56 279,173 -1.16(-2.49%)
Nov 09, 2007 47.82 48.04 46.25 46.72 248,044 -1.27(-2.64%)
Nov 08, 2007 48.23 49.53 45.30 47.99 289,639 +0.27(+0.58%)
Nov 07, 2007 49.18 49.95 47.44 47.71 223,030 -2.23(-4.47%)
Nov 06, 2007 49.56 50.39 48.39 49.95 232,159 +0.66(+1.34%)
Nov 05, 2007 50.20 50.20 48.61 49.29 120,173 -0.80(-1.61%)
Nov 02, 2007 51.23 51.23 49.20 50.09 161,770 -0.02(-0.04%)
Nov 01, 2007 51.29 51.89 49.84 50.11 303,976 -1.99(-3.81%)
Oct 31, 2007 51.34 52.52 50.94 52.10 173,318 +1.11(+2.18%)
Oct 30, 2007 51.95 51.95 50.94 50.98 125,309 -1.29(-2.46%)
Oct 29, 2007 52.27 53.45 51.95 52.27 198,079 +0.17(+0.33%)
Oct 26, 2007 52.72 53.54 51.48 52.10 134,093 +0.22(+0.42%)
Oct 25, 2007 51.94 52.10 50.88 51.88 97,646 +0.26(+0.51%)
Oct 24, 2007 51.78 51.99 50.82 51.62 147,559 -0.43(-0.82%)
Oct 23, 2007 51.05 52.29 50.81 52.04 182,501 +1.37(+2.70%)
Oct 22, 2007 49.99 51.26 49.43 50.68 187,200 +0.00(+0.00%)
Oct 19, 2007 52.25 53.72 50.62 50.68 302,030 -1.57(-3.01%)
Oct 18, 2007 52.23 52.92 51.69 52.25 290,055 +0.06(+0.12%)
Oct 17, 2007 52.02 52.79 51.07 52.19 233,008 +0.97(+1.89%)
Oct 16, 2007 52.59 52.80 51.09 51.22 190,563 -1.35(-2.58%)
Oct 15, 2007 52.05 52.88 52.05 52.57 168,941 +0.53(+1.02%)
Oct 12, 2007 51.20 52.39 50.53 52.04 136,572 +1.05(+2.06%)
Oct 11, 2007 52.96 52.96 50.24 50.99 294,676 -1.24(-2.37%)
Oct 10, 2007 52.46 53.38 51.42 52.23 182,784 -0.63(-1.20%)
Oct 09, 2007 51.89 52.95 51.31 52.86 229,717 +0.96(+1.85%)
Oct 08, 2007 53.12 53.12 51.08 51.90 231,321 -1.22(-2.29%)
Oct 05, 2007 52.13 53.21 51.82 53.12 287,007 +0.88(+1.68%)
Oct 04, 2007 52.82 52.82 51.58 52.24 311,262 -0.63(-1.18%)
Oct 03, 2007 51.18 52.92 50.90 52.86 871,624 +3.39(+6.85%)
Oct 02, 2007 48.81 49.54 48.81 49.47 109,494 +0.69(+1.42%)
Oct 01, 2007 48.47 49.36 48.39 48.78 275,065 +0.26(+0.54%)
Sep 28, 2007 49.50 49.92 48.46 48.52 125,581 -1.03(-2.08%)
Sep 27, 2007 49.36 49.55 48.57 49.55 191,926 +0.50(+1.02%)
Sep 26, 2007 49.59 49.93 48.61 49.05 156,960 -0.31(-0.63%)
Sep 25, 2007 49.05 49.50 48.82 49.36 174,877 -0.10(-0.21%)
Sep 24, 2007 50.39 50.43 48.75 49.46 216,546 -0.81(-1.61%)
Sep 21, 2007 49.99 50.37 49.10 50.27 360,000 +0.68(+1.37%)
Sep 20, 2007 49.22 49.96 48.91 49.59 293,927 +0.18(+0.36%)
Sep 19, 2007 48.66 49.76 47.90 49.41 340,042 +1.48(+3.08%)
Sep 18, 2007 46.44 47.99 45.74 47.93 309,371 +1.92(+4.17%)
Sep 17, 2007 47.84 47.90 45.58 46.01 187,231 -1.30(-2.75%)
Sep 14, 2007 45.89 47.86 45.86 47.31 232,012 +0.77(+1.65%)
Sep 13, 2007 46.50 47.59 45.66 46.54 307,484 +0.27(+0.58%)
Sep 12, 2007 45.72 46.63 45.19 46.28 173,091 +0.47(+1.02%)
Sep 11, 2007 45.59 46.06 45.09 45.81 146,189 +0.62(+1.37%)
Sep 10, 2007 46.43 46.43 43.95 45.19 240,806 -0.31(-0.68%)
Sep 07, 2007 46.84 46.96 44.93 45.50 179,193 -2.09(-4.39%)
Sep 06, 2007 47.99 48.12 47.46 47.59 203,864 -0.16(-0.35%)
Sep 05, 2007 47.66 48.01 46.85 47.75 443,091 +0.23(+0.48%)
Sep 04, 2007 46.68 48.15 46.45 47.53 324,375 +0.83(+1.78%)
Aug 31, 2007 46.45 47.15 45.72 46.69 207,388 +1.00(+2.20%)
Aug 30, 2007 46.08 46.67 45.24 45.69 217,091 -0.54(-1.16%)
Aug 29, 2007 44.83 46.47 44.47 46.23 145,154 +1.76(+3.96%)
Aug 28, 2007 45.83 46.34 44.34 44.47 217,803 -1.57(-3.42%)
Aug 27, 2007 46.74 47.97 45.39 46.04 285,816 -0.41(-0.87%)
Aug 24, 2007 43.96 46.61 43.64 46.45 492,495 +2.60(+5.93%)
Aug 23, 2007 43.50 45.46 42.89 43.85 724,634 +0.86(+2.00%)
Aug 22, 2007 42.94 43.99 42.27 42.99 815,622 +1.05(+2.51%)
Aug 21, 2007 42.32 43.00 41.17 41.94 932,559 -0.83(-1.95%)
Aug 20, 2007 42.61 44.23 42.18 42.77 519,273 -0.42(-0.97%)
Aug 17, 2007 44.65 46.79 42.51 43.19 764,323 +0.14(+0.34%)
Aug 16, 2007 43.90 44.52 40.58 43.04 667,298 -0.68(-1.56%)
Aug 15, 2007 43.89 45.31 42.71 43.72 1,016,161 +0.63(+1.46%)
Aug 14, 2007 43.79 44.92 42.62 43.10 1,591,628 +2.78(+6.90%)
Aug 13, 2007 40.94 41.79 39.91 40.31 380,571 +0.52(+1.31%)
Aug 10, 2007 38.72 40.16 36.27 39.79 822,672 -0.06(-0.16%)
Aug 09, 2007 42.56 42.56 38.72 39.85 545,689 -2.91(-6.80%)
Aug 08, 2007 42.00 43.16 41.29 42.76 708,325 +1.10(+2.64%)
Aug 07, 2007 41.25 42.01 40.30 41.66 552,937 +0.04(+0.10%)
Aug 06, 2007 42.52 42.59 41.11 41.62 356,827 +0.14(+0.33%)
Aug 03, 2007 41.60 44.67 41.25 41.48 574,095 -2.50(-5.69%)
Aug 02, 2007 44.49 45.46 43.28 43.99 501,839 -0.71(-1.58%)
Aug 01, 2007 46.23 46.81 43.92 44.69 419,774 -1.72(-3.70%)
Jul 31, 2007 47.09 47.69 46.33 46.41 267,588 -0.05(-0.10%)
Jul 30, 2007 47.34 47.34 45.63 46.46 401,649 -0.28(-0.60%)
Jul 27, 2007 46.71 48.12 46.34 46.74 430,662 -0.03(-0.07%)
Jul 26, 2007 49.60 49.86 46.35 46.78 641,404 -3.72(-7.37%)
Jul 25, 2007 51.66 51.66 49.40 50.50 253,993 -0.89(-1.73%)
Jul 24, 2007 52.04 52.69 51.37 51.38 194,370 -0.98(-1.86%)
Jul 23, 2007 52.39 52.72 51.70 52.36 118,960 -0.12(-0.24%)
Jul 20, 2007 52.51 52.70 51.92 52.48 249,157 -0.14(-0.27%)
Jul 19, 2007 53.08 53.08 51.93 52.63 291,783 +0.48(+0.92%)
Jul 18, 2007 51.60 52.45 51.23 52.15 293,628 +0.36(+0.70%)
Jul 17, 2007 51.64 53.21 51.34 51.78 402,989 -0.33(-0.63%)
Jul 16, 2007 53.90 53.92 51.32 52.11 254,565 -1.69(-3.14%)
Jul 13, 2007 52.57 54.31 52.55 53.80 390,072 +0.93(+1.76%)
Jul 12, 2007 54.78 54.99 52.62 52.88 647,535 -0.34(-0.63%)
Jul 11, 2007 52.52 53.23 52.23 53.21 271,743 +0.66(+1.26%)
Jul 10, 2007 53.28 53.65 52.50 52.55 298,616 -0.80(-1.51%)
Jul 09, 2007 53.62 53.83 52.52 53.36 383,505 -0.27(-0.50%)
Jul 06, 2007 53.43 53.78 53.01 53.62 101,738 +0.36(+0.67%)
Jul 05, 2007 52.35 53.38 51.89 53.27 207,197 +0.78(+1.48%)
Jul 03, 2007 52.01 52.95 51.15 52.49 97,370 +0.52(+0.99%)
Jul 02, 2007 50.24 53.07 50.24 51.97 479,180 +1.87(+3.73%)
Jun 29, 2007 50.61 50.77 49.69 50.10 178,224 -0.21(-0.42%)
Jun 28, 2007 51.36 51.71 50.02 50.32 88,241 -0.96(-1.86%)
Jun 27, 2007 49.59 51.71 48.19 51.27 235,189 +1.09(+2.18%)
Jun 26, 2007 52.09 52.09 49.66 50.18 272,463 -1.85(-3.55%)
Jun 25, 2007 51.77 52.59 51.06 52.03 332,477 +0.29(+0.56%)
Jun 22, 2007 52.81 53.04 51.74 51.74 2,780,170 -1.15(-2.17%)
Jun 21, 2007 55.00 55.00 52.63 52.89 634,946 -1.73(-3.17%)
Jun 20, 2007 55.27 55.88 54.46 54.62 559,275 -0.26(-0.48%)
Jun 19, 2007 52.08 55.15 52.07 54.88 512,438 +3.25(+6.30%)
Jun 18, 2007 51.97 52.31 51.32 51.63 174,400 -0.10(-0.20%)
Jun 15, 2007 52.11 52.23 51.49 51.73 236,510 +0.15(+0.29%)
Jun 14, 2007 50.74 52.25 50.31 51.58 142,109 +0.71(+1.39%)
Jun 13, 2007 50.14 51.05 50.08 50.87 86,109 +0.63(+1.26%)
Jun 12, 2007 50.89 50.92 49.77 50.24 129,600 -0.83(-1.63%)
Jun 11, 2007 51.22 51.48 50.48 51.07 67,171 +0.23(+0.46%)
Jun 08, 2007 50.50 51.38 50.50 50.84 203,206 +0.16(+0.31%)
Jun 07, 2007 50.66 51.49 50.32 50.68 135,247 -0.27(-0.53%)
Jun 06, 2007 51.70 52.41 50.52 50.95 124,223 -0.82(-1.58%)
Jun 05, 2007 52.38 52.59 51.64 51.77 75,606 -0.48(-0.92%)
Jun 04, 2007 51.20 52.58 51.20 52.25 88,340 +0.77(+1.50%)
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.