Indicators

Kaiser Aluminum (NQ: KALU )

100.98 +2.36 (+2.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	82.90	84.13	82.56	83.42	136,573	+0.19(+0.23%)
Sep 28, 2017	82.99	83.61	82.30	83.23	102,338	+0.11(+0.14%)
Sep 27, 2017		83.45	81.04	83.11	114,593	+1.93(+2.37%)
Sep 26, 2017	83.17	83.17	81.06	81.19	133,472	-2.15(-2.58%)
Sep 25, 2017	82.90	83.69	81.47	83.34	177,558	+0.44(+0.54%)
Sep 22, 2017	81.30	83.02	81.13	82.90	175,669	+1.14(+1.40%)
Sep 21, 2017	81.89	82.63	81.15	81.76	89,226	-0.66(-0.80%)
Sep 20, 2017	83.27	83.35	81.46	82.42	184,665	+0.28(+0.34%)
Sep 19, 2017	79.90	82.35	79.61	82.14	239,031	+2.53(+3.18%)
Sep 18, 2017	78.36	79.61	78.29	79.60	141,374	+1.66(+2.13%)
Sep 15, 2017	77.72	78.11	76.45	77.95	333,399	+0.36(+0.46%)
Sep 14, 2017	78.06	78.14	77.13	77.59	135,199	-0.67(-0.86%)
Sep 13, 2017	78.05	78.42	77.38	78.26	147,754	-0.19(-0.25%)
Sep 12, 2017	78.92	78.92	78.13	78.46	96,876	-0.23(-0.29%)
Sep 11, 2017	78.88	79.40	78.50	78.68	107,465	+0.22(+0.28%)
Sep 08, 2017	79.52	79.74	78.00	78.46	135,391	-1.54(-1.92%)
Sep 07, 2017	79.30	80.03	78.41	80.00	206,255	+0.82(+1.03%)
Sep 06, 2017	80.23	80.59	79.06	79.18	192,568	-0.59(-0.74%)
Sep 05, 2017	79.42	80.64	78.64	79.77	217,935	+0.28(+0.36%)

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.