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 (%)
Feb 29, 2016	60.70	61.21	59.78	59.88	288,765	-0.81(-1.34%)
Feb 26, 2016	60.33	61.08	60.14	60.70	180,440	+0.66(+1.09%)
Feb 25, 2016	59.56	60.06	58.88	60.04	203,992	+0.56(+0.95%)
Feb 24, 2016	58.27	59.70	57.97	59.48	230,160	+0.81(+1.37%)
Feb 23, 2016	59.27	59.61	58.43	58.67	254,425	-0.78(-1.31%)
Feb 22, 2016	60.02	61.42	59.34	59.45	235,381	-0.15(-0.25%)
Feb 19, 2016	60.16	60.84	58.84	59.60	213,624	-0.78(-1.29%)
Feb 18, 2016	59.13	60.85	58.28	60.38	287,646	+1.08(+1.82%)
Feb 17, 2016	55.50	60.06	54.83	59.30	534,693	-1.32(-2.18%)
Feb 16, 2016	59.48	60.95	58.80	60.63	183,315	+1.36(+2.29%)
Feb 12, 2016	58.09	59.27	59.27	59.27	176,162	+1.65(+2.86%)
Feb 11, 2016	57.22	58.15	54.83	57.62	136,588	-0.14(-0.24%)
Feb 10, 2016	58.21	58.52	57.58	57.76	113,202	-0.27(-0.47%)
Feb 09, 2016	58.90	59.28	57.79	58.03	191,021	-1.43(-2.41%)
Feb 08, 2016	58.02	59.70	58.02	59.46	190,226	+1.24(+2.13%)
Feb 05, 2016	60.00	60.58	58.20	58.22	183,930	-2.03(-3.37%)
Feb 04, 2016	60.24	61.67	59.69	60.25	275,009	+0.20(+0.33%)
Feb 03, 2016	59.11	60.17	58.27	60.06	165,321	+1.31(+2.24%)
Feb 02, 2016	58.19	58.85	57.55	58.74	207,481	-0.05(-0.08%)

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.