Indicators

Kaiser Aluminum (NQ: KALU )

100.07 -0.91 (-0.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	103.20	103.39	97.93	101.28	141,716	-2.64(-2.54%)
Feb 25, 2021	104.28	109.51	100.23	103.92	185,867	-3.93(-3.65%)
Feb 24, 2021	105.81	109.16	101.30	107.85	399,150	+2.61(+2.48%)
Feb 23, 2021	104.53	105.49	101.26	105.24	138,703	-0.65(-0.61%)
Feb 22, 2021	101.83	107.49	101.77	105.89	243,376	+3.43(+3.34%)
Feb 19, 2021	96.02	103.94	96.02	102.47	97,894	+7.08(+7.43%)
Feb 18, 2021	97.89	97.89	94.23	95.38	87,015	-3.16(-3.21%)
Feb 17, 2021	97.41	99.42	96.82	98.54	95,063	+0.10(+0.10%)
Feb 16, 2021	97.33	99.20	96.54	98.44	106,365	+2.02(+2.10%)
Feb 12, 2021	94.24	96.43	94.24	96.42	83,137	+1.75(+1.85%)
Feb 11, 2021	95.42	96.58	93.02	94.67	163,564	-0.65(-0.68%)
Feb 10, 2021	94.05	96.21	94.05	95.32	217,636	+2.30(+2.47%)
Feb 09, 2021	93.22	94.47	90.29	93.02	118,382	-0.71(-0.76%)
Feb 08, 2021	89.03	93.90	88.48	93.73	161,798	+6.18(+7.06%)
Feb 05, 2021	87.47	89.30	86.64	87.55	114,229	+1.27(+1.47%)
Feb 04, 2021	83.42	86.77	82.32	86.28	117,051	+2.97(+3.57%)
Feb 03, 2021	82.13	83.39	79.57	83.31	99,335	+0.59(+0.72%)
Feb 02, 2021	80.18	83.51	79.72	82.71	203,761	+3.58(+4.52%)

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.