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 31, 2017	76.82	78.90	76.58	78.69	214,690	+2.35(+3.07%)
Jul 28, 2017	78.04	78.18	76.18	76.35	174,419	-1.88(-2.40%)
Jul 27, 2017	77.91	78.32	76.32	78.22	144,239	+0.49(+0.63%)
Jul 26, 2017	78.71	78.71	77.43	77.73	144,503	-1.11(-1.41%)
Jul 25, 2017	78.67	79.85	78.16	78.84	171,290	+0.18(+0.23%)
Jul 24, 2017	76.82	78.84	76.82	78.66	289,436	+1.50(+1.94%)
Jul 21, 2017	78.55	78.55	76.76	77.16	195,387	-0.09(-0.11%)
Jul 20, 2017	76.01	76.01	75.16	77.25	653,122	+2.04(+2.71%)
Jul 19, 2017	75.80	76.45	75.11	75.21	344,623	+0.35(+0.47%)
Jul 18, 2017	74.79	75.43	74.07	74.86	210,618	+0.08(+0.11%)
Jul 17, 2017	75.35	75.70	74.68	74.78	203,934	-0.03(-0.04%)
Jul 14, 2017	74.47	75.42	74.47	74.81	116,635	+0.42(+0.56%)
Jul 13, 2017	73.27	74.39	72.93	74.39	167,551	+1.59(+2.19%)
Jul 12, 2017	73.98	74.27	72.67	72.80	231,970	-0.55(-0.75%)
Jul 11, 2017	73.12	73.85	72.35	73.35	129,704	+0.47(+0.64%)
Jul 10, 2017	73.19	74.06	72.56	72.88	190,033	-0.45(-0.61%)
Jul 07, 2017	73.16	73.49	72.27	73.33	120,577	+0.50(+0.68%)
Jul 06, 2017	72.74	73.14	72.33	72.83	289,078	-0.07(-0.10%)
Jul 05, 2017	72.49	72.94	71.49	72.90	153,950	+0.40(+0.56%)

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.