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 31, 2007 51.49 53.45 51.49 52.42 488,602 +0.74(+1.42%)
May 30, 2007 51.17 51.73 50.83 51.69 209,651 +0.32(+0.63%)
May 29, 2007 50.18 52.02 49.85 51.36 277,391 +1.18(+2.34%)
May 25, 2007 49.36 50.91 49.36 50.19 367,424 +0.46(+0.93%)
May 24, 2007 51.30 51.82 49.20 49.73 292,242 -1.75(-3.41%)
May 23, 2007 51.23 52.11 51.23 51.48 501,442 +0.43(+0.84%)
May 22, 2007 51.52 51.90 50.44 51.05 333,831 -0.67(-1.29%)
May 21, 2007 52.34 52.69 51.45 51.72 233,317 -0.96(-1.81%)
May 18, 2007 52.99 53.59 52.46 52.68 449,591 -0.48(-0.91%)
May 17, 2007 52.35 53.84 51.60 53.16 359,860 +0.80(+1.54%)
May 16, 2007 53.47 54.17 52.03 52.35 578,440 -2.32(-4.24%)
May 15, 2007 58.43 58.53 53.47 54.67 579,486 -5.80(-9.58%)
May 14, 2007 61.11 61.11 59.96 60.47 254,191 -0.50(-0.82%)
May 11, 2007 59.27 61.27 59.01 60.97 450,926 +1.88(+3.18%)
May 10, 2007 59.23 61.35 58.99 59.09 496,634 +0.39(+0.67%)
May 09, 2007 58.40 58.95 57.79 58.70 64,419 +0.21(+0.36%)
May 08, 2007 57.60 58.49 56.72 58.49 122,943 +0.70(+1.21%)
May 07, 2007 58.11 59.23 57.06 57.78 222,070 +1.58(+2.81%)
May 04, 2007 55.48 56.68 55.48 56.20 25,841 +0.52(+0.93%)
May 03, 2007 55.69 56.28 53.77 55.69 43,444 +0.58(+1.06%)
May 02, 2007 53.45 55.54 53.45 55.10 113,142 +1.13(+2.10%)
May 01, 2007 53.77 54.17 52.87 53.97 53,498 -0.07(-0.13%)
Apr 30, 2007 55.41 55.67 53.78 54.04 91,337 -1.38(-2.48%)
Apr 27, 2007 56.28 56.73 55.23 55.41 75,798 -0.58(-1.03%)
Apr 26, 2007 55.69 56.35 55.52 55.99 107,162 +0.30(+0.54%)
Apr 25, 2007 53.94 55.69 53.94 55.69 182,520 +1.22(+2.25%)
Apr 24, 2007 54.82 55.08 53.83 54.46 42,163 -0.54(-0.98%)
Apr 23, 2007 55.12 55.41 54.73 55.00 144,697 -0.19(-0.34%)
Apr 20, 2007 53.21 55.35 52.39 55.19 237,646 +2.31(+4.37%)
Apr 19, 2007 52.77 53.10 51.73 52.88 47,134 -0.48(-0.90%)
Apr 18, 2007 53.03 53.36 52.34 53.36 106,484 -0.20(-0.37%)
Apr 17, 2007 54.38 54.88 53.49 53.56 45,563 -0.83(-1.52%)
Apr 16, 2007 54.69 54.78 54.27 54.38 55,070 -0.41(-0.75%)
Apr 13, 2007 53.58 54.97 53.53 54.79 118,865 +0.53(+0.98%)
Apr 12, 2007 55.00 55.69 54.05 54.26 264,169 -0.69(-1.25%)
Apr 11, 2007 55.14 55.18 54.68 54.95 46,294 -0.02(-0.04%)
Apr 10, 2007 55.00 55.06 54.45 54.97 33,667 +0.32(+0.59%)
Apr 09, 2007 54.57 55.00 54.57 54.65 56,416 -0.10(-0.18%)
Apr 05, 2007 54.81 55.29 54.68 54.75 31,579 -0.23(-0.41%)
Apr 04, 2007 55.27 55.27 54.57 54.97 88,468 -0.03(-0.06%)
Apr 03, 2007 55.31 55.31 54.61 55.01 58,545 +0.38(+0.70%)
Apr 02, 2007 53.66 55.17 53.66 54.62 85,521 +1.00(+1.86%)
Mar 30, 2007 52.59 53.62 52.11 53.62 62,586 +1.03(+1.96%)
Mar 29, 2007 52.25 52.61 52.02 52.59 145,923 +0.21(+0.39%)
Mar 28, 2007 51.32 52.52 51.32 52.39 115,949 +0.77(+1.49%)
Mar 27, 2007 51.98 52.94 51.56 51.62 180,661 -0.49(-0.94%)
Mar 26, 2007 51.56 52.46 51.22 52.11 88,307 +0.79(+1.54%)
Mar 23, 2007 50.04 51.31 49.85 51.31 123,389 +1.29(+2.58%)
Mar 22, 2007 49.84 50.02 49.43 50.02 104,822 +0.35(+0.71%)
Mar 21, 2007 49.50 49.93 49.02 49.67 79,302 +0.17(+0.35%)
Mar 20, 2007 50.43 50.43 49.29 49.50 42,260 -0.62(-1.23%)
Mar 19, 2007 50.02 50.29 49.47 50.12 97,353 +0.36(+0.73%)
Mar 16, 2007 49.27 50.08 49.27 49.75 116,938 +0.04(+0.08%)
Mar 15, 2007 49.16 50.44 49.16 49.71 61,226 +0.36(+0.74%)
Mar 14, 2007 47.97 49.66 47.97 49.35 128,634 +1.75(+3.68%)
Mar 13, 2007 49.51 50.98 47.41 47.60 99,011 -1.91(-3.86%)
Mar 12, 2007 48.70 50.43 48.30 49.51 141,410 +1.04(+2.14%)
Mar 09, 2007 48.54 49.34 48.30 48.47 86,487 +0.07(+0.14%)
Mar 08, 2007 48.74 49.48 48.14 48.40 144,349 +0.30(+0.61%)
Mar 07, 2007 47.36 48.23 47.22 48.10 166,005 +0.26(+0.55%)
Mar 06, 2007 46.44 47.94 46.44 47.84 149,654 +1.77(+3.83%)
Mar 05, 2007 45.75 47.34 45.75 46.08 61,463 -0.68(-1.46%)
Mar 02, 2007 48.45 48.49 46.43 46.76 72,596 -1.67(-3.45%)
Mar 01, 2007 45.32 48.81 45.03 48.43 127,789 +1.90(+4.08%)
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%)
Feb 01, 2007 46.34 46.65 45.88 46.45 645,876 +0.76(+1.67%)
Jan 31, 2007 44.62 45.70 44.54 45.69 333,160 +0.81(+1.81%)
Jan 30, 2007 44.30 45.00 44.00 44.88 808,559 +0.50(+1.12%)
Jan 29, 2007 44.69 45.07 43.69 44.38 1,351,628 +0.43(+0.97%)
Jan 26, 2007 42.11 44.39 42.11 43.96 4,217,585 +0.94(+2.19%)
Jan 25, 2007 43.68 43.69 42.72 43.02 240,744 -0.94(-2.13%)
Jan 24, 2007 42.11 44.44 41.68 43.95 174,677 +1.88(+4.48%)
Jan 23, 2007 40.22 42.39 39.91 42.07 755,630 +1.87(+4.65%)
Jan 22, 2007 41.56 41.56 40.05 40.20 186,986 -1.40(-3.36%)
Jan 19, 2007 41.52 41.66 41.32 41.59 365,314 +0.02(+0.05%)
Jan 18, 2007 40.97 41.94 40.97 41.57 273,492 +0.49(+1.21%)
Jan 17, 2007 41.19 41.65 40.75 41.08 90,829 -0.17(-0.42%)
Jan 16, 2007 41.55 41.59 41.17 41.25 89,548 -0.10(-0.25%)
Jan 12, 2007 41.17 41.63 40.82 41.35 327,223 +0.62(+1.52%)
Jan 11, 2007 40.25 40.77 40.20 40.73 22,276 +0.51(+1.26%)
Jan 10, 2007 39.75 40.29 39.39 40.23 22,208 +0.25(+0.62%)
Jan 09, 2007 39.53 39.98 39.19 39.98 16,945 +0.38(+0.96%)
Jan 08, 2007 39.88 39.88 39.31 39.60 19,002 -0.38(-0.95%)
Jan 05, 2007 39.73 40.10 39.73 39.98 35,601 -0.36(-0.90%)
Jan 04, 2007 40.22 40.49 40.22 40.34 52,462 +0.13(+0.32%)
Jan 03, 2007 40.55 40.56 39.40 40.21 21,168 +1.73(+4.48%)
Dec 29, 2006 38.76 39.16 38.22 38.49 41,245 -0.38(-0.99%)
Dec 28, 2006 38.26 38.97 38.26 38.87 15,822 +0.10(+0.25%)
Dec 27, 2006 37.41 38.84 37.41 38.77 44,909 +1.13(+3.01%)
Dec 26, 2006 37.81 37.81 37.30 37.64 20,574 -0.66(-1.72%)
Dec 22, 2006 39.12 39.27 38.20 38.30 15,709 -0.90(-2.30%)
Dec 21, 2006 40.65 40.65 39.19 39.20 18,654 -1.55(-3.81%)
Dec 20, 2006 41.26 41.82 40.73 40.75 89,674 -0.60(-1.45%)
Dec 19, 2006 42.38 42.38 41.35 41.35 42,933 -1.09(-2.56%)
Dec 18, 2006 42.62 42.62 42.43 42.44 3,719 -0.19(-0.44%)
Dec 15, 2006 43.31 43.31 42.47 42.62 60,090 +0.37(+0.88%)
Dec 14, 2006 42.08 43.21 41.94 42.25 217,977 +0.31(+0.74%)
Dec 13, 2006 42.73 42.77 41.94 41.94 10,285 -0.54(-1.28%)
Dec 12, 2006 42.69 42.80 41.26 42.49 28,935 -0.13(-0.31%)
Dec 11, 2006 40.97 42.65 40.97 42.62 79,417 +1.64(+4.01%)
Dec 08, 2006 38.50 41.52 38.50 40.97 90,608 +1.57(+3.98%)
Dec 07, 2006 39.39 39.41 39.02 39.41 27,089 +0.19(+0.47%)
Dec 06, 2006 38.20 39.22 38.20 39.22 192,096 +0.79(+2.06%)
Dec 05, 2006 38.67 38.67 38.35 38.43 63,159 -0.41(-1.06%)
Dec 04, 2006 38.97 38.97 38.20 38.84 25,811 -0.07(-0.18%)
Dec 01, 2006 38.88 39.10 38.88 38.91 28,149 -0.27(-0.70%)
Nov 30, 2006 38.86 39.19 38.47 39.19 94,836 +0.01(+0.02%)
Nov 29, 2006 37.50 39.41 37.50 39.18 154,170 +1.71(+4.57%)
Nov 28, 2006 37.37 37.69 36.92 37.47 30,987 +0.10(+0.28%)
Nov 27, 2006 37.88 37.88 37.33 37.37 126,953 -0.28(-0.75%)
Nov 24, 2006 37.81 37.85 37.40 37.65 32,606 +0.59(+1.60%)
Nov 22, 2006 34.99 37.47 34.99 37.06 518,156 +2.10(+6.00%)
Nov 21, 2006 34.37 34.96 34.20 34.96 666,908 +0.86(+2.52%)
Nov 20, 2006 34.46 34.46 34.00 34.10 132,736 +0.00(+0.00%)
Nov 17, 2006 34.07 34.10 33.89 34.10 41,617 +0.00(+0.00%)
Nov 16, 2006 34.37 34.37 33.96 34.10 84,068 +0.24(+0.71%)
Nov 15, 2006 34.55 34.64 33.69 33.86 364,792 -0.69(-1.99%)
Nov 14, 2006 33.90 34.76 33.48 34.55 215,437 +0.90(+2.68%)
Nov 13, 2006 33.63 33.69 33.56 33.65 6,189 +0.13(+0.39%)
Nov 10, 2006 34.03 34.03 33.39 33.52 20,014 +0.18(+0.54%)
Nov 09, 2006 33.85 33.85 33.30 33.34 22,532 -0.18(-0.53%)
Nov 08, 2006 33.69 33.69 33.36 33.52 63,294 +0.00(+0.00%)
Nov 07, 2006 33.53 33.53 33.17 33.52 280,091 +0.34(+1.04%)
Nov 06, 2006 32.90 33.26 32.90 33.17 144,284 +0.06(+0.19%)
Nov 03, 2006 33.03 33.11 32.52 33.11 68,048 +0.41(+1.26%)
Nov 02, 2006 33.00 33.03 32.52 32.70 121,348 -0.10(-0.29%)
Nov 01, 2006 33.00 33.00 32.66 32.79 135,204 +0.32(+0.97%)
Oct 31, 2006 32.97 32.97 32.11 32.48 80,686 -0.14(-0.44%)
Oct 30, 2006 32.72 33.00 32.43 32.62 38,561 +0.14(+0.42%)
Oct 27, 2006 32.87 32.87 32.42 32.48 27,396 +0.00(+0.00%)
Oct 26, 2006 32.36 32.74 32.31 32.48 76,022 -0.03(-0.11%)
Oct 25, 2006 32.66 32.66 32.31 32.52 34,522 +0.21(+0.64%)
Oct 24, 2006 32.20 32.59 31.87 32.31 186,232 +0.11(+0.34%)
Oct 23, 2006 32.15 32.31 31.64 32.20 90,334 +0.30(+0.95%)
Oct 20, 2006 32.31 32.38 31.90 31.90 8,375 -0.14(-0.43%)
Oct 19, 2006 32.04 32.04 31.77 32.04 38,631 +0.03(+0.09%)
Oct 18, 2006 31.86 32.01 31.63 32.01 86,903 +0.25(+0.78%)
Oct 17, 2006 32.01 32.30 31.74 31.76 35,019 -0.03(-0.11%)
Oct 16, 2006 31.62 32.00 31.62 31.80 45,063 +0.52(+1.65%)
Oct 13, 2006 31.56 32.31 31.16 31.28 164,320 +0.21(+0.69%)
Oct 12, 2006 30.94 31.28 30.94 31.07 82,253 +0.13(+0.42%)
Oct 11, 2006 30.94 31.11 30.61 30.94 522,655 -0.05(-0.18%)
Oct 10, 2006 30.94 31.78 30.72 30.99 289,502 +0.36(+1.19%)
Oct 09, 2006 29.56 31.45 29.56 30.63 15,970 +0.61(+2.04%)
Oct 06, 2006 30.75 30.75 29.89 30.02 44,484 -0.10(-0.32%)
Oct 05, 2006 29.73 30.94 29.56 30.11 621,275 +0.21(+0.69%)
Oct 04, 2006 30.25 30.25 29.56 29.91 82,688 -0.18(-0.59%)
Oct 03, 2006 29.91 31.28 29.56 30.08 96,716 -0.13(-0.43%)
Oct 02, 2006 30.94 31.06 29.97 30.22 72,147 -0.27(-0.88%)
Sep 29, 2006 28.70 30.75 28.70 30.48 224,654 +1.81(+6.31%)
Sep 28, 2006 27.50 28.68 27.42 28.68 368,539 +1.00(+3.63%)
Sep 27, 2006 26.99 27.67 26.99 27.67 250,659 +0.65(+2.42%)
Sep 26, 2006 27.27 27.37 26.98 27.02 138,991 +0.03(+0.13%)
Sep 25, 2006 27.15 27.16 26.88 26.98 268,801 +0.00(+0.00%)
Sep 22, 2006 27.02 27.93 26.98 26.98 21,944 +0.05(+0.18%)
Sep 21, 2006 26.81 27.21 26.65 26.94 512,562 +0.48(+1.82%)
Sep 20, 2006 26.57 26.57 26.37 26.45 81,984 -0.23(-0.88%)
Sep 19, 2006 26.71 26.71 26.69 26.69 581 -0.03(-0.10%)
Sep 18, 2006 26.62 27.50 26.62 26.72 222,520 +0.25(+0.94%)
Sep 15, 2006 26.14 26.60 25.82 26.47 60,731 +0.36(+1.40%)
Sep 14, 2006 26.45 26.45 25.99 26.10 436 +0.15(+0.58%)
Sep 13, 2006 25.85 26.04 25.72 25.95 26,826 +0.00(+0.00%)
Sep 12, 2006 26.81 26.81 25.95 25.95 4,072 +0.17(+0.67%)
Sep 11, 2006 25.97 25.97 25.78 25.78 1,604 -0.17(-0.66%)
Sep 08, 2006 26.46 26.72 25.78 25.95 54,116 -0.19(-0.74%)
Sep 07, 2006 26.12 26.19 26.12 26.15 2,181 +0.02(+0.08%)
Sep 06, 2006 26.15 26.15 26.12 26.12 2,181 -0.30(-1.14%)
Sep 05, 2006 25.96 26.43 25.96 26.43 436 +0.44(+1.69%)
Sep 01, 2006 26.12 26.51 25.99 25.99 8,442 -0.02(-0.08%)
Aug 31, 2006 26.09 26.12 25.09 26.01 201,880 -0.05(-0.18%)
Aug 30, 2006 26.81 26.81 26.06 26.06 3,636 +0.00(+0.00%)
Aug 29, 2006 26.81 26.81 26.06 26.06 4,800 +0.00(+0.00%)
Aug 28, 2006 25.95 26.12 25.95 26.06 2,327 -0.03(-0.13%)
Aug 25, 2006 26.12 26.12 26.09 26.09 1,454 -0.03(-0.13%)
Aug 24, 2006 26.40 26.74 25.44 26.12 52,088 -1.29(-4.70%)
Aug 23, 2006 27.50 27.50 26.81 27.41 4,752 +0.43(+1.59%)
Aug 22, 2006 28.19 28.19 26.98 26.98 872 +0.17(+0.64%)
Aug 21, 2006 26.81 26.81 26.81 26.81 1,163 -0.05(-0.20%)
Aug 18, 2006 27.50 28.19 26.81 26.87 13,090 +0.00(+0.00%)
Aug 17, 2006 27.64 27.64 26.48 26.87 25,665 +0.12(+0.46%)
Aug 16, 2006 27.50 27.50 26.74 26.74 2,181 -0.41(-1.52%)
Aug 15, 2006 27.43 27.43 27.16 27.16 2,036 -0.28(-1.00%)
Aug 14, 2006 30.94 30.94 27.21 27.43 19,492 -0.10(-0.35%)
Aug 11, 2006 27.84 27.84 27.49 27.53 20,869 -0.45(-1.60%)
Aug 10, 2006 28.28 28.28 27.97 27.97 3,476 -0.04(-0.15%)
Aug 09, 2006 28.32 28.32 28.02 28.02 1,140 -0.31(-1.09%)
Aug 08, 2006 28.53 28.53 28.19 28.32 190,400 -0.10(-0.36%)
Aug 07, 2006 28.26 28.53 28.19 28.43 21,186 -0.10(-0.36%)
Aug 04, 2006 28.87 29.05 28.53 28.53 150,399 -0.34(-1.19%)
Aug 03, 2006 28.53 29.21 28.20 28.87 157,372 +0.21(+0.72%)
Aug 02, 2006 28.87 28.88 28.67 28.67 29,667 -0.21(-0.71%)
Aug 01, 2006 28.87 30.25 28.70 28.87 60,362 +0.00(+0.00%)
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.