Indicators

Kaiser Aluminum (NQ: KALU )

95.69 +0.25 (+0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	63.81	63.81	61.74	62.76	188,905	-1.14(-1.78%)
Jan 30, 2017	63.38	64.38	62.64	63.90	186,282	+0.22(+0.34%)
Jan 27, 2017	63.96	64.68	63.43	63.68	89,028	-0.26(-0.40%)
Jan 26, 2017	63.50	64.28	62.67	63.94	169,765	+0.46(+0.73%)
Jan 25, 2017	64.27	64.27	62.78	63.47	198,985	-0.46(-0.71%)
Jan 24, 2017	63.24	64.63	63.24	63.93	351,963	+0.98(+1.55%)
Jan 23, 2017	63.44	64.30	62.62	62.95	193,269	-0.57(-0.89%)
Jan 20, 2017	62.77	63.74	62.39	63.52	95,492	+0.80(+1.27%)
Jan 19, 2017	64.33	64.33	62.41	62.72	142,039	-1.49(-2.32%)
Jan 18, 2017	63.25	64.75	62.31	64.21	166,242	+1.56(+2.49%)
Jan 17, 2017	63.44	63.46	62.24	62.65	124,223	-0.49(-0.78%)
Jan 13, 2017		63.14	63.14	63.14	0	+2.04(+3.33%)
Jan 12, 2017	63.08	63.08	59.67	61.11	247,714	-3.64(-5.62%)
Jan 11, 2017	63.30	64.90	63.15	64.75	107,625	+1.42(+2.25%)
Jan 10, 2017	62.62	63.79	61.96	63.32	135,972	+0.95(+1.53%)
Jan 09, 2017	62.81	63.46	62.16	62.37	111,566	-0.54(-0.86%)
Jan 06, 2017	63.54	64.58	62.60	62.91	72,901	-0.61(-0.96%)
Jan 05, 2017	64.50	64.96	62.93	63.52	149,596	-1.07(-1.66%)
Jan 04, 2017	62.79	64.75	62.16	64.60	123,615	+2.01(+3.21%)

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.