Skip to main content

Kaiser Aluminum (NQ: KALU )

89.36 +1.16 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 35.96 36.33 35.56 35.67 90,132 -0.10(-0.29%)
May 23, 2011 35.12 36.20 35.12 35.78 189,303 -0.16(-0.44%)
May 20, 2011 35.81 36.40 35.37 35.94 175,965 -0.14(-0.40%)
May 19, 2011 36.97 37.26 35.50 36.08 199,681 -0.60(-1.64%)
May 18, 2011 35.94 36.77 35.76 36.68 229,583 +0.82(+2.30%)
May 17, 2011 35.65 36.17 35.36 35.86 311,897 -0.01(-0.04%)
May 16, 2011 35.66 36.70 35.61 35.87 207,113 +0.01(+0.04%)
May 13, 2011 36.74 37.08 35.56 35.86 274,026 -0.93(-2.53%)
May 12, 2011 35.99 36.98 35.58 36.79 194,003 +0.55(+1.52%)
May 11, 2011 36.73 36.96 35.83 36.24 239,114 -0.65(-1.75%)
May 10, 2011 36.06 36.93 35.78 36.88 190,305 +0.93(+2.57%)
May 09, 2011 35.37 36.03 34.97 35.96 148,792 +0.64(+1.81%)
May 06, 2011 35.99 36.12 35.16 35.32 241,990 -0.12(-0.34%)
May 05, 2011 35.69 36.32 35.39 35.44 398,841 -0.46(-1.28%)
May 04, 2011 36.09 36.16 35.61 35.90 297,689 -0.39(-1.09%)
May 03, 2011 36.65 37.28 35.84 36.29 596,399 -0.44(-1.19%)
May 02, 2011 36.57 36.80 35.96 36.73 353,067 +0.79(+2.20%)
Apr 29, 2011 35.66 36.09 35.13 35.94 227,190 +0.34(+0.95%)
Apr 28, 2011 35.15 35.69 34.79 35.61 670,814 -0.38(-1.06%)
Apr 27, 2011 35.36 36.14 35.25 35.99 692,803 +0.68(+1.93%)
Apr 26, 2011 34.59 35.58 34.42 35.30 293,390 +0.80(+2.31%)
Apr 25, 2011 34.49 34.60 33.76 34.51 103,873 -0.10(-0.29%)
Apr 21, 2011 34.61 34.68 33.98 34.61 99,030 +0.42(+1.22%)
Apr 20, 2011 33.79 34.34 33.69 34.19 136,116 +1.10(+3.34%)
Apr 19, 2011 33.54 33.72 33.00 33.09 166,551 -0.38(-1.13%)
Apr 18, 2011 33.25 33.59 32.85 33.47 179,717 -0.35(-1.03%)
Apr 15, 2011 33.70 34.04 33.25 33.82 108,714 +0.02(+0.06%)
Apr 14, 2011 33.81 34.42 33.45 33.79 127,399 -0.26(-0.75%)
Apr 13, 2011 34.39 34.61 33.70 34.05 146,497 -0.06(-0.19%)
Apr 12, 2011 34.88 34.99 34.07 34.12 214,568 -0.98(-2.79%)
Apr 11, 2011 35.26 35.34 34.94 35.09 231,859 -0.14(-0.38%)
Apr 08, 2011 35.59 36.00 35.16 35.23 168,498 -0.07(-0.20%)
Apr 07, 2011 35.21 35.47 35.16 35.30 181,364 +0.11(+0.32%)
Apr 06, 2011 35.11 35.36 34.99 35.19 159,170 +0.14(+0.39%)
Apr 05, 2011 34.98 35.24 34.76 35.05 280,832 +0.07(+0.20%)
Apr 04, 2011 34.99 35.07 34.80 34.98 147,690 +0.04(+0.10%)
Apr 01, 2011 35.11 35.14 34.69 34.94 177,890 -0.20(-0.57%)
Mar 31, 2011 35.00 35.21 34.88 35.14 248,369 +0.11(+0.31%)
Mar 30, 2011 35.04 35.14 34.60 35.04 270,198 +0.07(+0.20%)
Mar 29, 2011 34.79 35.05 34.71 34.97 282,238 +0.26(+0.76%)
Mar 28, 2011 34.97 35.21 34.60 34.70 195,973 -0.19(-0.55%)
Mar 25, 2011 35.26 35.55 34.86 34.89 201,021 -0.11(-0.33%)
Mar 24, 2011 34.99 35.31 34.58 35.01 159,234 +0.35(+1.01%)
Mar 23, 2011 34.61 34.81 34.06 34.66 273,329 -0.09(-0.27%)
Mar 22, 2011 34.83 34.97 34.47 34.75 279,000 -0.07(-0.21%)
Mar 21, 2011 34.25 34.82 33.64 34.82 206,439 +1.46(+4.36%)
Mar 18, 2011 34.13 34.13 33.25 33.37 1,356,919 -0.22(-0.66%)
Mar 17, 2011 34.09 34.17 33.50 33.59 141,658 +0.22(+0.66%)
Mar 16, 2011 34.36 34.38 32.73 33.37 237,960 -0.96(-2.79%)
Mar 15, 2011 33.68 34.82 33.09 34.32 268,836 -0.75(-2.14%)
Mar 14, 2011 34.24 35.11 34.20 35.07 141,531 +0.35(+1.01%)
Mar 11, 2011 34.16 34.89 33.89 34.72 138,866 +0.54(+1.59%)
Mar 10, 2011 34.46 35.54 33.89 34.18 174,361 -0.86(-2.44%)
Mar 09, 2011 35.07 35.25 34.61 35.04 159,859 -0.06(-0.16%)
Mar 08, 2011 34.99 35.91 34.64 35.09 219,267 +0.19(+0.53%)
Mar 07, 2011 35.56 35.56 34.68 34.91 143,117 -0.35(-0.99%)
Mar 04, 2011 35.04 35.30 34.67 35.26 160,849 +0.39(+1.13%)
Mar 03, 2011 34.87 35.16 34.44 34.87 138,780 +0.50(+1.45%)
Mar 02, 2011 35.19 35.41 34.18 34.37 114,254 -0.70(-1.99%)
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.