Indicators

Kaiser Aluminum (NQ: KALU )

91.67 -4.34 (-4.52%)

Streaming Delayed Price Updated: 1:41 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	53.11	53.68	52.87	53.05	454,120	-0.31(-0.59%)
Jan 29, 2015	52.94	53.82	52.43	53.37	372,210	+0.51(+0.97%)
Jan 28, 2015	53.78	54.32	52.58	52.85	382,156	-0.69(-1.29%)
Jan 27, 2015	52.66	54.27	52.45	53.54	365,612	+0.54(+1.03%)
Jan 26, 2015	53.26	53.83	52.37	53.00	433,466	-0.41(-0.76%)
Jan 23, 2015	53.78	54.13	53.02	53.40	295,372	-0.38(-0.70%)
Jan 22, 2015	53.89	54.71	53.36	53.78	395,707	+0.23(+0.43%)
Jan 21, 2015	53.66	54.11	53.25	53.55	352,096	-0.08(-0.14%)
Jan 20, 2015	53.72	54.36	53.34	53.63	320,973	+0.08(+0.14%)
Jan 16, 2015	53.23	54.48	53.01	53.55	324,364	+0.17(+0.31%)
Jan 15, 2015	53.93	54.77	53.14	53.38	294,647	-0.33(-0.62%)
Jan 14, 2015	53.53	53.84	52.83	53.72	272,907	-0.24(-0.44%)
Jan 13, 2015	54.32	55.23	53.32	53.95	373,824	+0.01(+0.01%)
Jan 12, 2015	53.95	54.58	52.81	53.95	163,672	+0.09(+0.17%)
Jan 09, 2015	53.82	54.12	53.29	53.85	177,143	-0.15(-0.28%)
Jan 08, 2015	54.09	54.31	53.56	54.01	457,010	+0.35(+0.65%)
Jan 07, 2015	54.04	54.12	53.33	53.66	227,192	-0.14(-0.25%)
Jan 06, 2015	54.39	54.39	53.47	53.79	226,452	-0.40(-0.73%)
Jan 05, 2015	54.17	54.39	53.65	54.19	165,079	-0.37(-0.68%)

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.