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 (%)
Jul 29, 2016	65.84	65.97	65.06	65.44	139,034	-0.35(-0.53%)
Jul 28, 2016	65.70	66.44	65.44	65.79	130,925	+0.13(+0.19%)
Jul 27, 2016	66.51	66.71	65.14	65.66	155,436	-0.43(-0.66%)
Jul 26, 2016	65.10	66.22	65.03	66.10	136,449	+1.07(+1.64%)
Jul 25, 2016	66.52	66.52	64.52	65.03	140,597	-1.72(-2.58%)
Jul 22, 2016	65.94	67.17	65.40	66.75	303,480	+0.66(+1.00%)
Jul 21, 2016	65.77	67.18	63.54	66.09	586,100	-1.15(-1.70%)
Jul 20, 2016	67.65	68.18	66.78	67.24	434,508	-2.54(-3.64%)
Jul 19, 2016	73.70	73.70	69.37	69.77	377,043	-3.81(-5.18%)
Jul 18, 2016	73.55	74.22	72.57	73.59	134,658	-0.01(-0.01%)
Jul 15, 2016	73.92	74.37	72.41	73.59	147,318	-0.17(-0.22%)
Jul 14, 2016	73.86	74.37	73.18	73.76	130,767	+0.14(+0.19%)
Jul 13, 2016	73.47	73.68	72.85	73.62	133,419	+0.54(+0.74%)
Jul 12, 2016	73.16	73.50	72.41	73.07	227,809	+0.05(+0.06%)
Jul 11, 2016	72.03	73.34	71.97	73.03	146,219	+1.12(+1.55%)
Jul 08, 2016	70.91	72.84	70.57	71.91	270,819	+1.34(+1.90%)
Jul 07, 2016	70.76	71.44	70.13	70.57	130,473	+0.13(+0.18%)
Jul 05, 2016	71.13	71.73	70.05	70.44	146,092	-0.97(-1.36%)

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.