Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	98.20	100.19	97.02	98.09	267,992	+0.79(+0.81%)
Mar 30, 2021	95.60	98.88	95.04	97.30	69,261	+1.62(+1.69%)
Mar 29, 2021	99.57	103.13	95.28	95.68	140,978	-4.33(-4.33%)
Mar 26, 2021	96.71	100.38	94.52	100.02	120,087	+4.99(+5.25%)
Mar 25, 2021	90.99	95.97	89.59	95.03	129,397	+3.76(+4.12%)
Mar 24, 2021	94.78	98.09	91.26	91.26	104,773	-1.81(-1.95%)
Mar 23, 2021	96.70	97.18	91.86	93.07	177,406	-5.65(-5.72%)
Mar 22, 2021	102.16	102.19	97.33	98.72	114,860	-2.23(-2.21%)
Mar 19, 2021	99.80	102.80	95.91	100.95	598,070	+0.36(+0.36%)
Mar 18, 2021	107.02	107.87	99.89	100.58	121,888	-5.43(-5.12%)
Mar 17, 2021	104.03	106.34	102.24	106.02	112,709	+1.78(+1.71%)
Mar 16, 2021	108.12	108.12	103.56	104.23	132,551	-4.22(-3.89%)
Mar 15, 2021	110.30	110.47	105.72	108.45	125,092	-2.92(-2.62%)
Mar 12, 2021	112.30	112.82	107.28	111.37	105,893	+0.39(+0.35%)
Mar 11, 2021	112.90	115.23	110.23	110.98	182,704	-0.60(-0.54%)
Mar 10, 2021	109.13	112.70	105.80	111.58	243,993	+6.04(+5.72%)
Mar 09, 2021	105.38	106.74	101.42	105.55	175,088	+1.35(+1.29%)
Mar 08, 2021	102.99	104.92	102.09	104.20	127,616	+2.46(+2.42%)
Mar 05, 2021	98.94	102.05	95.12	101.74	106,343	+2.81(+2.84%)
Mar 04, 2021	106.65	107.84	96.92	98.93	197,728	-8.90(-8.26%)
Mar 03, 2021	104.38	109.19	104.38	107.84	128,438	+3.08(+2.94%)
Mar 02, 2021	106.25	109.27	104.15	104.76	112,910	-2.08(-1.94%)

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.

Kaiser Aluminum (NQ: KALU )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Kaiser Aluminum (NQ: KALU )

Historical Prices

Sections

Services

The Kane Republican