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 (%)
Nov 30, 2015	66.72	68.59	66.35	66.60	171,383	+0.02(+0.02%)
Nov 27, 2015	65.68	67.02	65.59	66.59	117,404	+0.64(+0.98%)
Nov 25, 2015	65.42	65.94	65.94	65.94	182,887	+0.49(+0.75%)
Nov 24, 2015	64.47	65.51	64.47	65.45	169,097	+0.96(+1.49%)
Nov 23, 2015	64.99	65.24	63.76	64.49	224,205	-0.25(-0.38%)
Nov 20, 2015	64.49	65.33	64.37	64.74	221,030	+0.65(+1.02%)
Nov 19, 2015	64.23	65.44	63.73	64.09	231,683	-0.38(-0.59%)
Nov 18, 2015	63.26	64.59	63.05	64.47	179,549	+1.43(+2.27%)
Nov 17, 2015	63.11	64.09	62.76	63.04	244,688	-0.38(-0.60%)
Nov 16, 2015	63.26	63.82	62.64	63.42	206,538	+0.31(+0.49%)
Nov 13, 2015	62.77	64.02	62.54	63.11	208,657	-0.18(-0.28%)
Nov 12, 2015	63.45	65.19	62.50	63.28	208,654	-0.73(-1.14%)
Nov 11, 2015	64.56	64.92	63.76	64.02	203,492	-0.17(-0.27%)
Nov 10, 2015	63.70	65.20	63.65	64.19	236,736	+0.51(+0.79%)
Nov 09, 2015	64.85	65.24	63.38	63.68	217,205	-1.27(-1.95%)
Nov 06, 2015	63.65	65.11	63.42	64.95	222,409	+0.84(+1.31%)
Nov 05, 2015	64.00	64.37	63.46	64.11	158,521	+0.16(+0.24%)
Nov 04, 2015	63.88	64.03	63.28	63.95	231,241	+0.07(+0.11%)
Nov 03, 2015	63.04	64.22	63.04	63.88	400,296	+0.51(+0.81%)

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.