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 (%)
Jun 28, 2019	81.76	82.18	81.24	81.98	184,544	+0.41(+0.50%)
Jun 27, 2019	81.18	81.62	80.74	81.57	77,335	+0.66(+0.82%)
Jun 26, 2019	80.81	81.29	79.88	80.91	95,765	+0.40(+0.50%)
Jun 25, 2019	79.85	81.16	79.72	80.50	94,367	+0.71(+0.89%)
Jun 24, 2019	81.19	81.24	79.73	79.79	67,332	-1.32(-1.63%)
Jun 21, 2019	81.63	82.91	80.61	81.11	173,947	-0.75(-0.91%)
Jun 20, 2019	82.67	83.49	81.60	81.86	183,459	+0.66(+0.81%)
Jun 19, 2019	81.57	83.23	80.69	81.20	125,185	-0.44(-0.53%)
Jun 18, 2019	81.15	84.78	81.15	81.64	131,544	+1.13(+1.41%)
Jun 17, 2019	77.62	81.03	77.62	80.50	172,182	+3.06(+3.95%)
Jun 14, 2019	78.93	79.35	77.20	77.45	111,679	-1.95(-2.45%)
Jun 13, 2019	77.78	79.61	77.78	79.40	86,864	+2.05(+2.65%)
Jun 12, 2019	77.02	77.68	76.86	77.35	91,099	-0.08(-0.10%)
Jun 11, 2019	77.61	78.18	76.85	77.42	143,150	+0.63(+0.82%)
Jun 10, 2019	77.05	78.14	76.72	76.79	94,006	+0.07(+0.09%)
Jun 07, 2019	77.01	77.40	75.68	76.73	105,368	+0.13(+0.16%)
Jun 06, 2019	77.04	79.48	75.54	76.60	96,329	-0.20(-0.26%)
Jun 05, 2019	77.63	78.47	76.05	76.80	90,962	-0.67(-0.87%)
Jun 04, 2019	76.99	77.93	75.99	77.47	84,383	+1.37(+1.80%)

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.