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 28, 2017	63.27	63.88	62.62	63.06	197,055	-0.18(-0.29%)
Feb 27, 2017	61.47	63.55	61.20	63.24	342,350	+1.77(+2.88%)
Feb 24, 2017	60.44	62.30	60.29	61.47	289,875	+0.66(+1.08%)
Feb 23, 2017	65.13	65.13	59.64	60.82	573,031	-5.03(-7.64%)
Feb 22, 2017	66.79	69.09	64.02	65.85	562,392	-0.14(-0.22%)
Feb 21, 2017	65.80	66.70	65.78	65.99	174,698	+0.34(+0.52%)
Feb 17, 2017		65.65	65.65	65.65	0	-0.14(-0.21%)
Feb 16, 2017	65.70	66.28	64.91	65.78	180,946	-0.02(-0.04%)
Feb 15, 2017	66.05	66.24	65.33	65.81	192,583	-0.43(-0.65%)
Feb 14, 2017	67.04	67.39	65.23	66.24	184,005	-0.92(-1.37%)
Feb 13, 2017	66.30	67.47	66.23	67.16	172,196	+1.03(+1.56%)
Feb 10, 2017	65.78	66.29	65.17	66.13	212,989	+0.72(+1.10%)
Feb 09, 2017	63.62	65.49	63.39	65.41	241,716	+1.97(+3.10%)
Feb 08, 2017	62.94	63.94	62.52	63.44	89,933	+0.35(+0.56%)
Feb 07, 2017	63.19	63.65	62.68	63.09	132,970	-0.10(-0.16%)
Feb 06, 2017	63.39	63.98	62.91	63.19	102,001	-0.31(-0.49%)
Feb 03, 2017	63.75	63.96	62.56	63.50	112,021	-0.03(-0.05%)
Feb 02, 2017	63.34	64.32	63.34	63.54	162,738	+0.36(+0.57%)

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.