Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	56.38	58.46	56.37	57.31	86,737	+0.82(+1.46%)
Nov 29, 2023	57.85	58.70	56.44	56.48	117,084	-0.43(-0.76%)
Nov 28, 2023	57.77	58.14	56.40	56.92	164,100	-0.50(-0.87%)
Nov 27, 2023	58.18	58.45	57.22	57.42	83,121	-1.05(-1.79%)
Nov 24, 2023	58.19	58.86	57.82	58.46	31,610	-0.07(-0.12%)
Nov 22, 2023	58.53	59.03	58.07	58.53	60,075	+0.20(+0.34%)
Nov 21, 2023	58.86	59.79	58.27	58.34	75,510	-1.23(-2.06%)
Nov 20, 2023	60.02	60.52	59.05	59.56	56,980	+0.02(+0.03%)
Nov 17, 2023	59.29	62.06	58.88	59.54	113,156	+1.51(+2.60%)
Nov 16, 2023	60.35	60.35	57.76	58.03	79,674	-2.98(-4.88%)
Nov 15, 2023	60.12	61.81	59.73	61.01	93,725	+1.28(+2.15%)
Nov 14, 2023	56.84	59.90	56.39	59.73	121,619	+4.90(+8.94%)
Nov 13, 2023	54.80	55.65	53.50	54.83	80,943	+0.22(+0.39%)
Nov 10, 2023	55.64	55.64	54.43	54.61	148,842	-0.49(-0.89%)
Nov 09, 2023	56.73	56.73	54.45	55.10	105,054	-0.94(-1.68%)
Nov 08, 2023	56.92	57.05	54.56	56.04	63,873	-0.65(-1.14%)
Nov 07, 2023	57.72	58.06	55.73	56.69	71,974	-1.70(-2.90%)
Nov 06, 2023	58.14	58.95	57.24	58.39	109,542	+0.71(+1.22%)
Nov 03, 2023	58.87	60.31	57.49	57.68	111,978	+0.63(+1.10%)
Nov 02, 2023	56.62	57.18	55.19	57.05	82,781	+1.74(+3.15%)
Nov 01, 2023	55.68	55.68	53.19	55.31	100,957	-0.35(-0.63%)
Oct 31, 2023	55.38	58.01	54.53	55.66	96,848	+0.30(+0.55%)
Oct 30, 2023	54.40	55.48	53.15	55.36	155,223	+2.17(+4.07%)
Oct 27, 2023	56.56	56.86	52.59	53.19	208,816	-3.52(-6.20%)
Oct 26, 2023	59.30	61.34	56.62	56.71	148,472	-4.68(-7.63%)
Oct 25, 2023	62.23	62.30	60.73	61.39	130,052	-1.62(-2.57%)
Oct 24, 2023	61.38	63.45	61.38	63.01	117,218	+1.58(+2.57%)
Oct 23, 2023	62.07	62.88	61.41	61.43	74,874	-0.75(-1.20%)
Oct 20, 2023	64.51	64.53	61.95	62.18	89,144	-2.25(-3.49%)
Oct 19, 2023	65.17	67.58	64.40	64.42	77,694	-0.77(-1.19%)
Oct 18, 2023	67.37	67.37	65.15	65.20	56,768	-2.56(-3.77%)
Oct 17, 2023	64.94	68.12	63.73	67.75	80,556	+2.27(+3.46%)
Oct 16, 2023	65.70	66.83	65.38	65.49	72,889	+0.55(+0.85%)
Oct 13, 2023	67.67	68.00	64.62	64.94	82,387	-2.37(-3.52%)
Oct 12, 2023	69.43	69.43	65.77	67.31	67,928	-1.66(-2.40%)
Oct 11, 2023	68.11	69.30	68.09	68.96	67,597	+1.20(+1.77%)
Oct 10, 2023	66.50	68.75	66.29	67.76	51,946	+1.62(+2.44%)
Oct 09, 2023	64.43	66.65	64.16	66.15	47,316	+0.97(+1.49%)
Oct 06, 2023	65.01	65.86	63.85	65.18	64,458	+0.19(+0.30%)
Oct 05, 2023	66.61	67.43	64.85	64.99	88,201	-1.64(-2.46%)
Oct 04, 2023	67.91	67.91	66.57	66.62	86,615	-1.22(-1.80%)
Oct 03, 2023	69.76	71.64	67.82	67.84	94,147	-2.84(-4.01%)
Oct 02, 2023	72.80	72.86	70.38	70.68	108,523	-2.18(-2.99%)
Sep 29, 2023	72.02	74.13	72.01	72.86	90,688	+1.87(+2.63%)
Sep 28, 2023	70.32	72.44	69.48	70.99	95,030	+1.06(+1.52%)
Sep 27, 2023	69.44	70.39	68.46	69.92	91,212	+1.37(+2.01%)
Sep 26, 2023	69.46	70.85	68.11	68.55	65,160	-1.09(-1.57%)
Sep 25, 2023	70.40	70.14	69.58	69.64	81,517	-1.71(-2.40%)
Sep 22, 2023	71.13	73.23	70.92	71.36	65,875	+0.67(+0.95%)
Sep 21, 2023	71.73	72.42	70.60	70.69	56,185	-2.21(-3.03%)
Sep 20, 2023	73.96	74.79	72.78	72.89	58,993	-0.44(-0.59%)
Sep 19, 2023	73.48	73.68	72.45	73.33	51,194	-0.04(-0.05%)
Sep 18, 2023	75.31	75.31	73.10	73.37	48,032	-1.48(-1.98%)
Sep 15, 2023	77.85	78.36	74.32	74.85	513,460	-3.18(-4.07%)
Sep 14, 2023	74.99	78.06	74.99	78.03	83,040	+4.25(+5.76%)
Sep 13, 2023	73.56	74.54	72.84	73.78	76,981	+0.37(+0.50%)
Sep 12, 2023	73.24	74.80	71.86	73.41	69,165	+0.05(+0.07%)
Sep 11, 2023	72.38	73.38	71.47	73.36	101,611	+1.97(+2.75%)
Sep 08, 2023	71.66	72.64	71.38	71.39	75,971	-0.03(-0.04%)
Sep 07, 2023	71.37	71.82	69.71	71.42	100,402	-0.62(-0.86%)
Sep 06, 2023	72.28	72.90	70.79	72.04	78,058	-0.29(-0.40%)
Sep 05, 2023	74.77	74.77	71.82	72.33	107,085	-3.26(-4.32%)
Sep 01, 2023	74.63	76.27	74.63	75.60	61,270	+2.10(+2.86%)
Aug 31, 2023	73.59	74.24	73.36	73.49	68,126	-0.25(-0.34%)
Aug 30, 2023	72.18	74.12	72.18	73.75	40,909	+1.18(+1.63%)
Aug 29, 2023	71.44	72.57	70.62	72.57	74,182	+1.24(+1.74%)
Aug 28, 2023	70.50	72.24	70.24	71.33	50,836	+1.14(+1.63%)
Aug 25, 2023	70.65	70.79	68.93	70.18	56,707	+0.14(+0.19%)
Aug 24, 2023	70.62	71.17	69.58	70.05	61,976	-1.19(-1.67%)
Aug 23, 2023	72.34	72.34	71.05	71.24	44,525	-1.06(-1.46%)
Aug 22, 2023	73.20	73.46	71.69	72.29	53,190	-0.17(-0.24%)
Aug 21, 2023	73.80	74.45	71.93	72.47	60,845	-1.50(-2.03%)
Aug 18, 2023	72.87	74.45	72.05	73.97	71,191	+0.07(+0.09%)
Aug 17, 2023	72.91	75.55	72.91	73.90	81,042	+1.47(+2.03%)
Aug 16, 2023	72.10	73.99	72.10	72.43	77,761	+0.21(+0.29%)
Aug 15, 2023	73.58	73.58	71.69	72.22	86,024	-2.30(-3.09%)
Aug 14, 2023	73.11	74.62	71.65	74.52	87,421	+0.74(+1.00%)
Aug 11, 2023	73.75	74.43	73.21	73.79	52,307	-0.28(-0.38%)
Aug 10, 2023	74.28	74.52	73.26	74.07	70,348	+0.42(+0.57%)
Aug 09, 2023	74.71	75.67	73.05	73.65	58,765	-1.36(-1.81%)
Aug 08, 2023	74.19	75.41	73.15	75.00	48,511	-0.60(-0.79%)
Aug 07, 2023	76.50	77.12	75.48	75.61	53,628	-0.84(-1.10%)
Aug 04, 2023	77.01	77.70	76.03	76.45	44,628	-0.37(-0.48%)
Aug 03, 2023	77.00	78.18	75.99	76.82	70,235	-0.47(-0.61%)
Aug 02, 2023	77.73	78.42	76.60	77.29	72,155	-1.90(-2.40%)
Aug 01, 2023	77.62	79.38	77.06	79.19	69,309	+0.58(+0.74%)
Jul 31, 2023	76.64	78.77	76.61	78.61	88,874	+2.22(+2.90%)
Jul 28, 2023	77.35	78.06	75.64	76.39	83,552	-0.05(-0.06%)
Jul 27, 2023	80.43	80.43	75.60	76.44	131,403	-4.03(-5.00%)
Jul 26, 2023	84.84	85.59	79.07	80.46	240,501	+2.22(+2.83%)
Jul 25, 2023	76.92	80.03	76.91	78.25	141,389	+1.74(+2.28%)
Jul 24, 2023	76.22	77.53	75.12	76.51	91,128	+0.74(+0.97%)
Jul 21, 2023	76.01	76.25	74.37	75.77	84,162	+0.19(+0.25%)
Jul 20, 2023	76.32	76.68	75.20	75.58	88,608	-0.41(-0.54%)
Jul 19, 2023	73.44	76.12	72.93	75.99	101,006	+3.08(+4.22%)
Jul 18, 2023	73.83	74.93	72.70	72.91	88,749	-0.71(-0.96%)
Jul 17, 2023	72.18	73.87	72.07	73.62	64,745	+1.28(+1.76%)
Jul 14, 2023	72.93	72.93	70.67	72.35	78,530	-0.72(-0.98%)
Jul 13, 2023	72.11	73.49	72.11	73.07	78,123	+1.35(+1.88%)
Jul 12, 2023	72.38	73.59	70.91	71.71	90,411	+1.46(+2.07%)
Jul 11, 2023	68.94	70.47	68.63	70.26	73,399	+1.29(+1.88%)
Jul 10, 2023	67.68	71.37	67.68	68.96	73,595	-0.63(-0.91%)
Jul 07, 2023	67.96	70.41	67.96	69.60	75,349	+2.06(+3.05%)
Jul 06, 2023	67.49	67.66	64.57	67.54	94,217	-0.40(-0.59%)
Jul 05, 2023	69.01	69.72	67.33	67.94	95,192	-1.97(-2.82%)
Jul 03, 2023	68.46	70.13	68.46	69.91	37,783	+1.24(+1.80%)
Jun 30, 2023	69.60	69.60	68.08	68.68	85,535	-0.12(-0.18%)
Jun 29, 2023	67.20	69.34	66.61	68.80	67,936	+1.67(+2.48%)
Jun 28, 2023	67.10	68.51	66.67	67.13	90,461	-0.35(-0.51%)
Jun 27, 2023	65.94	68.04	65.35	67.48	92,298	+1.93(+2.94%)
Jun 26, 2023	65.59	67.42	65.44	65.55	84,301	-0.12(-0.19%)
Jun 23, 2023	64.32	66.08	63.47	65.68	196,359	-0.33(-0.49%)
Jun 22, 2023	67.14	67.87	65.99	66.00	87,220	-2.12(-3.11%)
Jun 21, 2023	67.10	68.65	66.72	68.12	101,767	+0.47(+0.69%)
Jun 20, 2023	68.00	68.00	66.56	67.65	103,544	-0.62(-0.91%)
Jun 16, 2023	68.19	68.60	66.86	68.27	436,259	+0.09(+0.13%)
Jun 15, 2023	66.62	68.47	65.64	68.19	85,196	+7.64(+12.62%)
May 08, 2023	60.95	61.52	60.00	60.55	83,077	+0.13(+0.22%)
May 05, 2023	60.64	60.80	59.70	60.41	81,680	+1.27(+2.14%)
May 04, 2023	58.51	59.19	57.40	59.15	143,962	+0.20(+0.34%)
May 03, 2023	59.48	60.98	58.52	58.95	119,792	-0.58(-0.97%)
May 02, 2023	60.76	60.76	57.64	59.52	112,321	-1.45(-2.37%)
May 01, 2023	62.95	63.52	60.37	60.97	180,256	-2.03(-3.23%)
Apr 28, 2023	61.88	63.16	60.19	63.00	191,040	+1.37(+2.22%)
Apr 27, 2023	58.46	62.58	58.10	61.63	254,261	+5.90(+10.58%)
Apr 26, 2023	55.27	56.49	54.44	55.73	275,889	+0.75(+1.36%)
Apr 25, 2023	57.72	57.72	54.75	54.99	233,339	-3.47(-5.94%)
Apr 24, 2023	59.29	60.35	58.30	58.46	151,003	-1.63(-2.71%)
Apr 21, 2023	60.76	60.76	58.78	60.09	153,516	-1.32(-2.14%)
Apr 20, 2023	63.02	63.69	60.82	61.40	113,387	-2.28(-3.58%)
Apr 19, 2023	62.89	64.01	61.80	63.69	131,060	+0.38(+0.60%)
Apr 18, 2023	63.99	64.08	61.72	63.31	177,805	-0.14(-0.22%)
Apr 17, 2023	62.69	63.81	62.10	63.45	210,107	+1.08(+1.73%)
Apr 14, 2023	63.85	63.94	61.49	62.37	210,526	-1.24(-1.95%)
Apr 13, 2023	65.19	65.20	63.51	63.61	256,414	-0.96(-1.48%)
Apr 12, 2023	67.69	67.69	64.19	64.57	154,422	-3.72(-5.45%)
Apr 11, 2023	69.26	69.97	68.24	68.29	116,117	-0.37(-0.54%)
Apr 10, 2023	66.70	68.82	66.70	68.66	79,567	+1.59(+2.37%)
Apr 06, 2023	66.68	67.26	65.20	67.07	95,198	+0.73(+1.10%)
Apr 05, 2023	67.49	68.13	65.88	66.34	118,535	-1.93(-2.83%)
Apr 04, 2023	70.95	70.95	67.53	68.27	105,796	-2.58(-3.64%)
Apr 03, 2023	70.86	71.34	69.51	70.84	85,863	+0.17(+0.24%)
Mar 31, 2023	69.70	70.84	69.07	70.67	101,693	+1.85(+2.68%)
Mar 30, 2023	68.66	69.22	67.42	68.83	145,365	+0.84(+1.24%)
Mar 29, 2023	69.99	69.99	67.75	67.98	192,188	-1.15(-1.66%)
Mar 28, 2023	69.03	70.43	68.67	69.13	249,086	+0.10(+0.15%)
Mar 27, 2023	67.77	70.20	66.77	69.03	177,173	+2.41(+3.61%)
Mar 24, 2023	62.40	67.18	61.83	66.62	407,598	+3.27(+5.16%)
Mar 23, 2023	60.51	63.66	60.51	63.35	312,185	+2.98(+4.93%)
Mar 22, 2023	62.82	63.52	60.30	60.37	157,500	-2.62(-4.16%)
Mar 21, 2023	61.17	63.41	61.11	62.99	226,041	+3.37(+5.65%)
Mar 20, 2023	58.76	60.49	58.76	59.62	189,181	+1.07(+1.83%)
Mar 17, 2023	61.38	61.67	57.89	58.55	711,482	-3.60(-5.79%)
Mar 16, 2023	61.03	62.79	59.90	62.15	204,469	+0.11(+0.18%)
Mar 15, 2023	63.81	65.73	60.69	62.04	250,887	-4.41(-6.64%)
Mar 14, 2023	68.53	68.81	65.11	66.45	234,939	+0.67(+1.02%)
Mar 13, 2023	66.70	68.69	65.25	65.78	187,450	-1.72(-2.55%)
Mar 10, 2023	71.28	71.39	66.85	67.50	178,506	-4.07(-5.69%)
Mar 09, 2023	73.97	74.45	71.12	71.57	175,968	-2.16(-2.93%)
Mar 08, 2023	75.08	75.36	73.32	73.73	158,232	-1.57(-2.09%)
Mar 07, 2023	76.13	77.04	75.04	75.30	102,630	-1.15(-1.50%)
Mar 06, 2023	79.32	79.32	75.89	76.45	124,782	-3.41(-4.27%)
Mar 03, 2023	79.35	80.18	77.69	79.86	198,507	+1.34(+1.71%)
Mar 02, 2023	75.66	78.70	75.66	78.52	110,725	+1.36(+1.77%)
Mar 01, 2023	75.04	77.54	75.04	77.15	124,212	+2.04(+2.71%)
Feb 28, 2023	72.43	76.34	72.13	75.12	301,270	+2.85(+3.94%)
Feb 27, 2023	71.58	74.59	71.21	72.27	217,908	+1.05(+1.48%)
Feb 24, 2023	72.58	73.68	67.64	71.21	259,364	-3.42(-4.58%)
Feb 23, 2023	76.17	76.17	68.36	74.63	351,002	-5.93(-7.36%)
Feb 22, 2023	80.38	82.89	79.75	80.56	177,560	-0.01(-0.01%)
Feb 21, 2023	82.44	83.94	80.40	80.57	108,448	-2.84(-3.41%)
Feb 17, 2023	84.36	85.24	83.34	83.41	135,807	-0.52(-0.62%)
Feb 16, 2023	84.15	86.89	83.41	83.93	95,059	-1.21(-1.42%)
Feb 15, 2023	82.74	85.21	81.23	85.14	161,513	+0.85(+1.01%)
Feb 14, 2023	80.92	84.47	79.11	84.29	92,195	+3.48(+4.31%)
Feb 13, 2023	79.19	81.79	78.55	80.81	58,762	+1.36(+1.72%)
Feb 10, 2023	79.95	79.95	77.80	79.44	99,518	-1.03(-1.28%)
Feb 09, 2023	83.62	83.62	79.81	80.48	83,698	-1.69(-2.05%)
Feb 08, 2023	84.71	85.42	81.53	82.16	104,315	-3.17(-3.72%)
Feb 07, 2023	83.82	85.87	83.50	85.33	86,727	+0.90(+1.07%)
Feb 06, 2023	89.09	89.53	83.34	84.43	119,709	-4.51(-5.07%)
Feb 03, 2023	86.58	89.54	86.58	88.94	117,364	+1.13(+1.28%)
Feb 02, 2023	85.42	87.96	84.12	87.81	125,112	+2.74(+3.22%)
Feb 01, 2023	82.56	85.92	80.68	85.08	233,895	+2.20(+2.65%)
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%)
Jan 03, 2023	71.88	73.21	70.45	71.02	98,518	-0.12(-0.17%)
Dec 30, 2022	70.83	72.01	70.19	71.14	61,840	-0.56(-0.79%)
Dec 29, 2022	70.22	71.82	69.97	71.70	74,072	+1.79(+2.56%)
Dec 28, 2022	72.29	72.29	69.55	69.91	67,710	-2.06(-2.87%)
Dec 27, 2022	73.08	73.73	71.58	71.97	62,203	-0.37(-0.51%)
Dec 23, 2022	71.61	72.55	71.40	72.34	49,951	+0.68(+0.94%)
Dec 22, 2022	72.65	74.68	69.86	71.66	132,276	-1.49(-2.04%)
Dec 21, 2022	73.01	74.10	72.41	73.16	100,785	+1.57(+2.19%)
Dec 20, 2022	70.51	72.97	69.99	71.59	103,262	+1.08(+1.53%)
Dec 19, 2022	73.18	74.34	69.42	70.51	140,502	-1.58(-2.19%)
Dec 16, 2022	70.89	72.83	70.60	72.09	1,558,473	-0.89(-1.22%)
Dec 15, 2022	77.07	77.07	72.86	72.98	192,143	-5.63(-7.16%)
Dec 14, 2022	78.23	79.43	76.34	78.61	169,786	-0.03(-0.04%)
Dec 13, 2022	80.34	80.34	77.26	78.64	391,971	+1.07(+1.38%)
Dec 12, 2022	75.20	77.67	74.04	77.57	255,281	+2.19(+2.90%)
Dec 09, 2022	75.64	76.85	75.00	75.38	183,127	-0.68(-0.89%)
Dec 08, 2022	76.59	78.11	75.08	76.06	126,774	+0.45(+0.60%)
Dec 07, 2022	77.99	78.54	75.44	75.61	101,179	-3.03(-3.85%)
Dec 06, 2022	79.71	80.25	77.84	78.64	97,257	-0.46(-0.58%)
Dec 05, 2022	84.54	84.61	78.73	79.10	117,201	-5.17(-6.14%)
Dec 02, 2022	82.12	84.90	81.92	84.27	99,175	+0.63(+0.75%)

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.

Kaiser Aluminum (NQ: KALU )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Kaiser Aluminum (NQ: KALU )

Historical Prices

Sections

Services

The Kane Republican