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, 2020	70.05	71.12	68.52	68.73	140,775	-1.74(-2.46%)
Nov 27, 2020	70.06	70.66	68.82	70.46	48,448	+0.51(+0.73%)
Nov 25, 2020	70.82	70.82	68.21	69.95	80,445	-1.00(-1.40%)
Nov 24, 2020	71.21	72.50	70.60	70.95	188,888	+1.22(+1.74%)
Nov 23, 2020	67.22	70.03	67.22	69.73	191,898	+3.38(+5.09%)
Nov 20, 2020	67.10	67.34	66.00	66.36	113,689	-1.16(-1.72%)
Nov 19, 2020	68.39	68.87	66.11	67.52	127,424	-1.36(-1.97%)
Nov 18, 2020	72.06	73.17	68.83	68.88	110,553	-2.41(-3.39%)
Nov 17, 2020	69.57	71.49	69.19	71.29	113,323	+0.25(+0.35%)
Nov 16, 2020	69.36	71.35	67.79	71.05	166,166	+3.33(+4.92%)
Nov 13, 2020	64.47	68.58	64.47	67.71	105,293	+3.89(+6.09%)
Nov 12, 2020	64.96	65.16	60.96	63.83	124,153	-2.23(-3.38%)
Nov 11, 2020	67.93	67.93	64.98	66.06	158,924	-0.78(-1.17%)
Nov 10, 2020	63.74	67.49	63.25	66.84	238,569	+4.38(+7.01%)
Nov 09, 2020	61.69	65.98	61.69	62.46	278,576	+5.14(+8.96%)
Nov 06, 2020	58.40	58.91	57.09	57.32	72,275	-0.93(-1.60%)
Nov 05, 2020	56.12	59.43	55.73	58.26	102,719	+2.54(+4.56%)
Nov 04, 2020	57.38	57.71	54.92	55.72	109,251	-2.23(-3.85%)
Nov 03, 2020	57.77	58.68	56.31	57.95	128,418	+0.98(+1.72%)

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.