Indicators

Kaiser Aluminum (NQ: KALU )

91.85 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	71.34	71.61	69.18	69.76	98,080	-1.85(-2.59%)
Dec 28, 2023	71.53	72.25	71.01	71.61	59,126	-0.38(-0.53%)
Dec 27, 2023	71.40	72.00	70.93	72.00	72,451	+0.92(+1.30%)
Dec 26, 2023	69.99	71.46	69.90	71.08	65,878	+1.49(+2.14%)
Dec 22, 2023	68.63	69.90	68.59	69.59	71,835	+1.44(+2.11%)
Dec 21, 2023	68.18	68.32	67.47	68.15	75,686	+0.87(+1.30%)
Dec 20, 2023	68.04	70.32	67.13	67.27	106,561	-1.17(-1.70%)
Dec 19, 2023	66.60	68.69	66.60	68.44	117,181	+2.66(+4.04%)
Dec 18, 2023	66.45	67.20	64.86	65.78	158,360	-0.09(-0.13%)
Dec 15, 2023	67.18	67.53	65.63	65.87	1,153,033	-0.53(-0.80%)
Dec 14, 2023	65.48	68.60	65.26	66.40	236,989	+2.85(+4.49%)
Dec 13, 2023	58.51	64.19	58.51	63.55	204,935	+4.26(+7.19%)
Dec 12, 2023	60.32	60.47	58.37	59.29	140,346	-1.47(-2.42%)
Dec 11, 2023	58.97	61.91	58.43	60.76	208,511	+1.96(+3.33%)
Dec 08, 2023	57.94	59.36	57.94	58.80	92,373	+0.98(+1.69%)
Dec 07, 2023	57.29	58.51	57.03	57.82	89,387	+0.51(+0.89%)
Dec 06, 2023	57.97	59.34	57.22	57.31	114,327	-0.07(-0.12%)
Dec 05, 2023	59.79	59.79	57.26	57.38	101,456	-2.67(-4.44%)
Dec 04, 2023	58.24	60.49	58.24	60.04	113,581	+1.18(+2.00%)

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.