Indicators

Kaiser Aluminum (NQ: KALU )

95.69 +0.25 (+0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	47.06	47.06	45.15	46.53	224,325	+0.24(+0.52%)
Feb 27, 2007	48.99	48.99	45.75	46.29	259,125	-3.57(-7.17%)
Feb 26, 2007	50.49	50.49	49.20	49.86	128,992	-0.08(-0.17%)
Feb 23, 2007	49.71	50.19	49.08	49.95	145,386	+0.31(+0.62%)
Feb 22, 2007	49.35	50.07	49.09	49.64	335,514	+0.17(+0.35%)
Feb 21, 2007	49.79	49.83	48.53	49.47	131,714	-0.54(-1.09%)
Feb 20, 2007	50.10	50.30	49.02	50.01	105,177	+0.05(+0.10%)
Feb 16, 2007	51.04	51.04	49.44	49.96	82,691	-0.72(-1.41%)
Feb 15, 2007	52.05	52.05	50.39	50.68	127,745	-0.91(-1.76%)
Feb 14, 2007	52.01	52.94	51.20	51.58	159,607	-0.43(-0.82%)
Feb 13, 2007	51.91	52.73	51.56	52.01	926,507	+1.05(+2.06%)
Feb 12, 2007	49.14	51.08	49.14	50.96	431,257	+2.14(+4.39%)
Feb 09, 2007	48.17	49.11	48.17	48.81	292,002	+0.64(+1.33%)
Feb 08, 2007	48.54	49.02	47.57	48.17	277,973	-0.30(-0.61%)
Feb 07, 2007	48.12	48.67	47.45	48.47	443,690	+0.29(+0.60%)
Feb 06, 2007	46.69	48.39	46.38	48.18	609,051	+1.73(+3.73%)
Feb 05, 2007	46.43	46.52	45.92	46.45	308,935	+0.44(+0.96%)
Feb 02, 2007	46.14	46.61	45.68	46.01	402,058	-0.45(-0.96%)

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.