Skip to main content

Kaiser Aluminum (NQ: KALU )

89.36 +1.16 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 21.04 21.59 20.85 21.55 279,904 +0.64(+3.09%)
May 28, 2009 21.42 21.73 20.44 20.90 438,484 -0.39(-1.82%)
May 27, 2009 21.66 22.48 21.23 21.29 312,988 -0.60(-2.76%)
May 26, 2009 20.13 22.10 20.11 21.89 251,275 +1.59(+7.86%)
May 22, 2009 20.28 21.09 20.14 20.30 244,969 +0.06(+0.27%)
May 21, 2009 21.57 21.71 19.95 20.24 525,500 -2.02(-9.07%)
May 20, 2009 22.45 23.46 22.12 22.26 325,731 +0.07(+0.31%)
May 19, 2009 21.72 22.73 21.33 22.19 354,189 +0.26(+1.20%)
May 18, 2009 21.02 22.00 20.93 21.93 275,804 +1.23(+5.93%)
May 15, 2009 20.87 21.11 20.52 20.70 330,617 -0.18(-0.86%)
May 14, 2009 20.17 21.21 19.51 20.88 457,267 +0.75(+3.72%)
May 13, 2009 20.88 21.28 19.77 20.13 303,144 -1.21(-5.69%)
May 12, 2009 21.67 21.84 20.80 21.34 223,273 -0.10(-0.48%)
May 11, 2009 21.64 21.98 21.30 21.45 326,380 -0.59(-2.67%)
May 08, 2009 22.09 22.09 21.54 22.04 307,897 +0.75(+3.52%)
May 07, 2009 22.83 22.96 21.00 21.29 269,377 -1.58(-6.91%)
May 06, 2009 22.64 23.21 22.48 22.87 307,514 +0.44(+1.95%)
May 05, 2009 22.10 22.62 21.92 22.43 476,311 +0.63(+2.89%)
May 04, 2009 21.87 22.17 20.99 21.80 427,729 +0.93(+4.45%)
May 01, 2009 20.42 21.15 20.37 20.87 298,887 +0.39(+1.90%)
Apr 30, 2009 21.35 21.68 19.96 20.48 417,544 +0.03(+0.14%)
Apr 29, 2009 19.87 21.11 19.87 20.46 311,459 +0.73(+3.69%)
Apr 28, 2009 19.65 20.13 19.25 19.73 185,397 -0.21(-1.08%)
Apr 27, 2009 20.11 20.81 19.83 19.94 246,395 -0.73(-3.52%)
Apr 24, 2009 19.90 21.14 19.81 20.67 304,637 +0.69(+3.44%)
Apr 23, 2009 20.21 20.51 19.27 19.99 382,068 -0.25(-1.23%)
Apr 22, 2009 19.60 21.03 19.60 20.23 293,893 +0.17(+0.83%)
Apr 21, 2009 18.86 20.12 18.12 20.07 258,482 +1.14(+6.01%)
Apr 20, 2009 20.01 20.01 18.85 18.93 401,273 -1.75(-8.45%)
Apr 17, 2009 20.71 20.92 19.93 20.68 268,812 -0.09(-0.43%)
Apr 16, 2009 20.60 21.07 20.15 20.77 355,525 +0.46(+2.25%)
Apr 15, 2009 20.32 20.64 19.90 20.31 468,271 +0.12(+0.62%)
Apr 14, 2009 20.18 20.85 19.77 20.19 395,300 -0.26(-1.29%)
Apr 13, 2009 19.13 20.73 18.85 20.45 347,689 +0.98(+5.02%)
Apr 09, 2009 18.99 19.69 18.34 19.47 323,701 +1.29(+7.09%)
Apr 08, 2009 17.65 18.27 17.43 18.18 206,079 +0.74(+4.25%)
Apr 07, 2009 17.91 18.23 17.38 17.44 310,809 -0.87(-4.77%)
Apr 06, 2009 18.76 19.01 17.91 18.31 317,370 -0.69(-3.61%)
Apr 03, 2009 18.78 19.25 18.54 19.00 612,738 +0.15(+0.77%)
Apr 02, 2009 18.15 19.04 18.15 18.86 441,390 +1.27(+7.22%)
Apr 01, 2009 15.91 17.74 15.39 17.59 484,005 +1.55(+9.69%)
Mar 31, 2009 15.84 16.33 15.59 16.03 403,034 +0.35(+2.21%)
Mar 30, 2009 16.49 16.57 15.41 15.69 569,943 -1.39(-8.16%)
Mar 26, 2009 15.89 17.17 15.76 17.08 539,386 +1.33(+8.45%)
Mar 25, 2009 15.02 15.83 14.96 15.75 536,773 +0.85(+5.68%)
Mar 24, 2009 15.10 15.18 14.69 14.90 449,347 -0.54(-3.50%)
Mar 23, 2009 15.08 15.45 14.49 15.44 471,968 +1.06(+7.38%)
Mar 20, 2009 14.22 14.43 13.71 14.38 756,431 +0.34(+2.42%)
Mar 19, 2009 12.51 14.35 12.51 14.04 447,655 +0.93(+7.09%)
Mar 18, 2009 12.63 13.14 12.29 13.11 385,142 +0.46(+3.67%)
Mar 17, 2009 13.01 13.42 12.23 12.65 450,248 -0.44(-3.34%)
Mar 16, 2009 12.83 13.50 12.61 13.09 385,604 +0.46(+3.62%)
Mar 13, 2009 12.57 13.01 12.39 12.63 379,833 +0.12(+0.94%)
Mar 12, 2009 13.00 13.05 12.18 12.51 638,509 -0.50(-3.84%)
Mar 11, 2009 13.42 13.70 12.79 13.01 383,048 -0.36(-2.70%)
Mar 10, 2009 12.61 13.43 12.23 13.37 610,374 +1.08(+8.80%)
Mar 09, 2009 11.50 12.44 11.50 12.29 471,061 +0.71(+6.11%)
Mar 06, 2009 11.80 12.25 11.34 11.58 394,250 -0.03(-0.24%)
Mar 05, 2009 13.39 13.58 11.53 11.61 537,364 -2.09(-15.28%)
Mar 04, 2009 13.45 14.10 13.40 13.70 403,035 +0.24(+1.80%)
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.