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 (%)
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%)

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.