Indicators

Kaiser Aluminum (NQ: KALU )

95.48 -0.20 (-0.20%)

Streaming Delayed Price Updated: 11:51 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	89.60	91.25	89.60	90.02	95,106	+0.33(+0.37%)
Sep 27, 2018	90.24	90.82	89.56	89.69	45,340	-0.31(-0.35%)
Sep 26, 2018	90.77	91.32	89.73	90.00	108,855	-0.74(-0.82%)
Sep 25, 2018	91.42	91.73	90.67	90.74	96,653	-0.05(-0.05%)
Sep 24, 2018	91.11	91.97	90.38	90.79	113,962	-0.26(-0.28%)
Sep 21, 2018	92.61	92.77	90.84	91.05	209,717	-1.42(-1.54%)
Sep 20, 2018	92.44	92.58	91.38	92.47	86,903	+0.91(+0.99%)
Sep 19, 2018	90.12	91.92	90.12	91.56	101,718	+1.54(+1.71%)
Sep 18, 2018	88.84	90.33	88.84	90.02	62,475	+1.42(+1.60%)
Sep 17, 2018	88.86	90.48	88.42	88.60	82,400	-0.22(-0.25%)
Sep 14, 2018	88.29	89.75	87.83	88.82	75,600	+0.75(+0.85%)
Sep 13, 2018	86.97	88.45	86.66	88.07	65,838	+1.48(+1.71%)
Sep 12, 2018	85.70	87.54	85.70	86.59	119,508	+0.75(+0.88%)
Sep 11, 2018	86.26	87.05	85.24	85.84	123,508	-0.83(-0.95%)
Sep 10, 2018	86.93	87.90	86.41	86.67	84,507	-0.01(-0.01%)
Sep 07, 2018	87.53	87.77	86.25	86.67	63,000	-0.98(-1.12%)
Sep 06, 2018	88.55	89.37	87.62	87.66	75,785	-0.69(-0.78%)
Sep 05, 2018	87.44	88.71	86.75	88.34	63,952	+0.74(+0.85%)

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.