Indicators

Kaiser Aluminum (NQ: KALU )

100.61 +0.11 (+0.11%)

Streaming Delayed Price Updated: 2:05 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	81.41	83.53	81.41	82.88	144,716	+1.75(+2.16%)
Jan 30, 2023	81.55	82.48	80.91	81.13	51,282	-1.34(-1.63%)
Jan 27, 2023	83.92	84.64	82.33	82.47	54,208	-1.98(-2.34%)
Jan 26, 2023	84.23	84.66	82.19	84.45	48,175	+1.04(+1.25%)
Jan 25, 2023	79.77	83.72	79.01	83.41	74,567	+2.76(+3.42%)
Jan 24, 2023	80.22	82.03	79.17	80.66	100,461	+0.13(+0.16%)
Jan 23, 2023	79.70	80.63	79.31	80.52	79,427	+0.51(+0.63%)
Jan 20, 2023	80.57	81.40	78.66	80.02	156,727	-0.34(-0.42%)
Jan 19, 2023	81.34	82.35	80.20	80.35	114,877	-2.19(-2.65%)
Jan 18, 2023	83.42	86.15	82.02	82.54	105,958	-0.63(-0.76%)
Jan 17, 2023	82.83	83.35	82.00	83.17	56,971	+0.23(+0.27%)
Jan 13, 2023	82.11	83.76	81.80	82.94	55,727	+0.01(+0.01%)
Jan 12, 2023	82.30	83.74	81.33	82.93	65,134	+1.12(+1.36%)
Jan 11, 2023	82.10	82.30	80.82	81.82	64,606	+0.03(+0.03%)
Jan 10, 2023	79.27	82.12	77.75	81.79	91,892	+2.22(+2.80%)
Jan 09, 2023	78.57	80.97	78.57	79.57	127,619	+2.32(+3.00%)
Jan 06, 2023	75.27	78.48	74.56	77.25	81,470	+2.89(+3.89%)
Jan 05, 2023	73.24	75.15	71.52	74.36	96,867	+1.01(+1.38%)
Jan 04, 2023	71.63	74.49	70.92	73.34	96,194	+2.33(+3.28%)

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.