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 29, 2011	35.35	35.78	34.83	35.63	229,159	+0.33(+0.95%)
Apr 28, 2011	34.85	35.38	34.49	35.30	676,627	-0.38(-1.06%)
Apr 27, 2011	35.06	35.83	34.94	35.68	698,806	+0.68(+1.93%)
Apr 26, 2011	34.30	35.27	34.12	35.00	295,932	+0.79(+2.31%)
Apr 25, 2011	34.20	34.30	33.47	34.21	104,773	-0.10(-0.29%)
Apr 21, 2011	34.31	34.38	33.69	34.31	99,888	+0.41(+1.22%)
Apr 20, 2011	33.50	34.05	33.40	33.90	137,296	+1.10(+3.34%)
Apr 19, 2011	33.25	33.43	32.72	32.80	167,994	-0.38(-1.13%)
Apr 18, 2011	32.97	33.30	32.57	33.18	181,274	-0.35(-1.03%)
Apr 15, 2011	33.41	33.75	32.97	33.53	109,656	+0.02(+0.06%)
Apr 14, 2011	33.52	34.12	33.16	33.50	128,503	-0.25(-0.75%)
Apr 13, 2011	34.10	34.31	33.41	33.76	147,767	-0.06(-0.19%)
Apr 12, 2011	34.58	34.69	33.77	33.82	216,428	-0.97(-2.79%)
Apr 11, 2011	34.95	35.04	34.64	34.79	233,868	-0.13(-0.38%)
Apr 08, 2011	35.29	35.69	34.86	34.93	169,958	-0.07(-0.20%)
Apr 07, 2011	34.91	35.17	34.86	35.00	182,935	+0.11(+0.32%)
Apr 06, 2011	34.81	35.06	34.69	34.88	160,549	+0.13(+0.39%)
Apr 05, 2011	34.68	34.94	34.46	34.75	283,265	+0.07(+0.20%)
Apr 04, 2011	34.69	34.77	34.50	34.68	148,969	+0.04(+0.10%)

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.