Indicators

Kaiser Aluminum (NQ: KALU )

95.81 +1.48 (+1.57%)

Streaming Delayed Price Updated: 3:05 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	29.39	29.39	28.36	28.87	14,187	-1.37(-4.52%)
Jul 28, 2006	30.25	30.25	30.24	30.24	436	+0.68(+2.30%)
Jul 27, 2006	29.73	29.73	29.56	29.56	509	+0.00(+0.00%)
Jul 26, 2006	30.08	30.25	29.56	29.56	5,672	-0.69(-2.27%)
Jul 25, 2006	29.55	30.94	29.55	30.25	13,885	-0.34(-1.12%)
Jul 24, 2006	29.72	31.71	29.36	30.59	3,880	+1.13(+3.83%)
Jul 21, 2006	29.73	30.18	29.47	29.47	73,332	-0.23(-0.79%)
Jul 20, 2006	29.71	29.73	29.70	29.70	2,059	+0.14(+0.47%)
Jul 19, 2006	29.91	29.91	29.56	29.56	24,733	-0.03(-0.12%)
Jul 18, 2006	30.08	30.08	29.39	29.60	10,891	-0.31(-1.03%)
Jul 17, 2006	30.25	30.25	29.90	29.91	10,370	+0.00(+0.00%)
Jul 14, 2006	29.95	30.42	29.56	29.91	11,723	-0.24(-0.80%)
Jul 13, 2006	30.59	31.62	29.85	30.15	60,122	-0.28(-0.90%)
Jul 12, 2006	30.42	30.42	30.28	30.42	35,098	+0.17(+0.57%)
Jul 11, 2006	30.33	30.33	30.18	30.25	81,568	-0.07(-0.23%)
Jul 10, 2006	30.25	30.32	28.21	30.32	53,313	+1.31(+4.50%)

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.