Indicators

Kaiser Aluminum (NQ: KALU )

95.84 +0.16 (+0.17%)

Streaming Delayed Price Updated: 11:11 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	85.25	85.57	81.69	81.98	199,740	-3.50(-4.10%)
Feb 27, 2018	85.37	86.53	84.61	85.49	235,762	-0.44(-0.51%)
Feb 26, 2018	86.75	86.98	84.58	85.93	151,898	+0.15(+0.17%)
Feb 23, 2018	85.74	86.75	84.65	85.78	132,675	+1.17(+1.38%)
Feb 22, 2018	82.50	88.24	82.50	84.61	218,527	-3.76(-4.25%)
Feb 21, 2018	86.80	89.88	83.63	88.37	211,300	+2.00(+2.32%)
Feb 20, 2018	88.02	89.12	85.90	86.37	144,014	-2.46(-2.77%)
Feb 16, 2018		88.83	88.83	88.83	0	+0.25(+0.28%)
Feb 15, 2018	89.29	93.07	87.96	88.58	81,085	+0.23(+0.26%)
Feb 14, 2018	86.57	86.57	86.06	88.36	110,737	+1.17(+1.34%)
Feb 13, 2018	85.50	87.78	85.50	87.19	96,488	+1.27(+1.47%)
Feb 12, 2018	86.28	86.84	85.21	85.92	110,494	+0.09(+0.10%)
Feb 09, 2018	84.33	86.35	83.13	85.83	183,333	+2.30(+2.75%)
Feb 08, 2018	85.98	86.46	83.53	83.54	121,335	-2.26(-2.64%)
Feb 07, 2018	86.11	86.38	85.60	85.80	95,375	-0.65(-0.75%)
Feb 06, 2018	83.16	87.42	82.52	86.44	186,725	+0.87(+1.02%)
Feb 05, 2018	86.13	88.55	84.61	85.57	90,837	-1.52(-1.74%)
Feb 02, 2018	88.93	88.99	86.89	87.09	146,454	-2.76(-3.07%)

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.