Indicators

Kaiser Aluminum (NQ: KALU )

97.80 -1.69 (-1.70%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.63	15.65	14.25	15.15	233,218	+0.18(+1.19%)
Feb 26, 2009	15.45	16.09	14.58	14.97	173,721	-0.30(-1.94%)
Feb 25, 2009	15.61	15.73	14.82	15.27	224,222	-0.44(-2.80%)
Feb 24, 2009	14.85	15.83	14.46	15.71	260,475	+0.98(+6.68%)
Feb 23, 2009	15.67	15.99	14.68	14.73	368,225	-0.75(-4.84%)
Feb 20, 2009	15.07	15.83	14.83	15.48	341,082	+0.07(+0.45%)
Feb 19, 2009	16.03	16.38	15.35	15.41	604,533	-0.45(-2.86%)
Feb 18, 2009	16.16	16.22	14.41	15.86	884,909	-0.57(-3.47%)
Feb 17, 2009	17.43	17.69	16.25	16.43	517,004	-1.76(-9.68%)
Feb 13, 2009	18.34	18.94	17.98	18.19	370,091	-0.07(-0.38%)
Feb 12, 2009	17.44	18.32	17.37	18.26	398,666	+0.19(+1.07%)
Feb 11, 2009	18.02	19.15	17.48	18.07	348,894	+0.21(+1.15%)
Feb 10, 2009	19.07	19.45	17.59	17.86	503,462	-1.24(-6.51%)
Feb 09, 2009	19.18	20.10	18.89	19.11	421,803	-0.11(-0.57%)
Feb 06, 2009	18.34	19.45	18.30	19.22	374,051	+0.80(+4.37%)
Feb 05, 2009	17.34	18.55	17.20	18.41	317,633	+0.87(+4.98%)
Feb 04, 2009	17.15	18.02	17.12	17.54	433,892	+0.34(+1.96%)
Feb 03, 2009	17.03	17.53	16.89	17.20	374,378	+0.28(+1.67%)

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.