Indicators

Kaiser Aluminum (NQ: KALU )

100.98 +2.36 (+2.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		86.86	86.86	86.86	0	-1.28(-1.46%)
Dec 28, 2017	86.66	88.20	86.66	88.14	113,586	+1.80(+2.08%)
Dec 27, 2017	86.18	86.74	85.69	86.35	66,649	+0.18(+0.21%)
Dec 26, 2017	85.19	86.30	85.19	86.17	76,671	+1.06(+1.24%)
Dec 22, 2017	84.75	85.87	83.98	85.11	90,597	+0.63(+0.75%)
Dec 21, 2017	83.97	84.62	82.97	84.48	140,787	+0.43(+0.51%)
Dec 20, 2017	83.78	84.73	83.06	84.05	132,390	+0.26(+0.31%)
Dec 19, 2017	82.61	84.62	82.28	83.79	272,644	+1.32(+1.61%)
Dec 18, 2017	81.37	83.47	81.37	82.46	179,103	+1.41(+1.74%)
Dec 15, 2017	80.82	81.46	80.49	81.06	339,861	+0.62(+0.77%)
Dec 14, 2017	81.44	81.44	80.08	80.44	144,895	-0.81(-1.00%)
Dec 13, 2017	81.42	83.68	81.06	81.25	255,200	-0.22(-0.27%)
Dec 12, 2017	81.90	82.45	81.02	81.47	127,771	-0.20(-0.24%)
Dec 11, 2017	81.44	82.10	81.01	81.67	119,582	+0.24(+0.30%)
Dec 08, 2017	81.17	82.09	80.12	81.42	210,284	+0.60(+0.74%)
Dec 07, 2017	80.43	80.97	79.31	80.82	286,546	+0.38(+0.48%)
Dec 06, 2017	79.58	80.71	79.10	80.44	243,584	+0.60(+0.75%)
Dec 05, 2017	79.76	80.07	78.93	79.84	165,584	-0.20(-0.25%)
Dec 04, 2017	79.70	80.94	78.95	80.04	135,616	+0.85(+1.08%)

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.