Indicators

Kaiser Aluminum (NQ: KALU )

100.07 -0.91 (-0.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	39.83	39.86	37.62	38.14	443,741	+0.30(+0.81%)
Apr 27, 2012	36.93	38.42	36.93	37.84	386,009	+0.91(+2.46%)
Apr 26, 2012	36.28	37.05	36.08	36.93	538,909	+1.23(+3.46%)
Apr 25, 2012	35.28	35.81	35.22	35.70	409,353	+0.94(+2.69%)
Apr 24, 2012	34.14	34.92	34.14	34.76	147,362	+0.52(+1.50%)
Apr 23, 2012	34.11	34.71	33.89	34.25	190,823	-0.57(-1.64%)
Apr 20, 2012	35.27	35.27	34.72	34.82	144,638	+0.03(+0.08%)
Apr 19, 2012	35.22	35.31	34.51	34.79	123,047	-0.39(-1.11%)
Apr 18, 2012	35.18	35.57	35.01	35.18	147,311	-0.09(-0.25%)
Apr 17, 2012	34.82	35.88	34.82	35.26	258,109	+0.66(+1.90%)
Apr 16, 2012	34.43	34.84	34.18	34.61	198,501	-0.06(-0.17%)
Apr 13, 2012	35.45	35.54	34.53	34.66	116,152	-0.86(-2.42%)
Apr 12, 2012	34.79	35.88	34.79	35.52	252,435	+0.77(+2.20%)
Apr 11, 2012	34.52	35.29	34.49	34.76	300,628	+0.73(+2.14%)
Apr 10, 2012	34.44	34.56	33.68	34.03	256,171	-0.43(-1.24%)
Apr 09, 2012	34.11	34.92	34.11	34.46	221,421	-0.27(-0.79%)
Apr 05, 2012	34.46	35.28	34.46	34.73	140,002	-0.06(-0.19%)
Apr 04, 2012	34.46	34.91	34.04	34.79	273,538	-0.11(-0.31%)
Apr 03, 2012	35.00	35.35	34.69	34.90	271,095	-0.07(-0.21%)

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.