Indicators

Kaiser Aluminum (NQ: KALU )

97.94 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	70.78	71.58	69.97	70.40	149,540	+0.20(+0.29%)
Jul 28, 2022	69.82	70.60	67.67	70.20	164,338	+1.11(+1.61%)
Jul 27, 2022	67.75	69.70	67.75	69.08	315,038	+0.79(+1.16%)
Jul 26, 2022	65.52	68.30	61.55	68.29	907,650	+0.09(+0.14%)
Jul 25, 2022	67.72	68.76	66.52	68.20	268,837	+1.80(+2.71%)
Jul 22, 2022	67.39	68.24	65.39	66.40	212,280	-0.54(-0.81%)
Jul 21, 2022	67.18	68.01	65.47	66.93	212,426	-1.24(-1.82%)
Jul 20, 2022	68.82	69.46	67.01	68.18	276,132	-0.46(-0.67%)
Jul 19, 2022	67.08	69.53	65.88	68.64	339,942	+1.90(+2.85%)
Jul 18, 2022	70.28	71.82	66.13	66.73	235,338	-2.02(-2.94%)
Jul 15, 2022	69.34	69.51	67.53	68.75	262,256	+0.39(+0.56%)
Jul 14, 2022	67.19	68.60	66.45	68.37	149,990	-0.69(-1.00%)
Jul 13, 2022	68.21	69.71	67.73	69.06	131,241	+0.05(+0.07%)
Jul 12, 2022	66.16	69.98	66.16	69.01	107,345	+1.67(+2.48%)
Jul 11, 2022	67.59	67.68	66.23	67.34	160,971	-0.71(-1.04%)
Jul 08, 2022	71.63	72.29	67.44	68.05	395,033	-3.95(-5.49%)
Jul 07, 2022	70.90	73.67	70.90	72.00	77,442	+2.03(+2.90%)
Jul 06, 2022	70.59	70.59	67.14	69.97	134,517	-0.56(-0.80%)
Jul 05, 2022	70.54	70.86	67.84	70.53	201,187	-2.21(-3.03%)

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.