Indicators

Kaiser Aluminum (NQ: KALU )

100.40 -0.10 (-0.10%)

Streaming Delayed Price Updated: 3:19 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	87.44	89.83	87.44	88.59	161,145	+1.15(+1.32%)
Mar 27, 2024	85.04	87.68	85.04	87.44	147,558	+3.01(+3.57%)
Mar 26, 2024	84.30	84.95	82.85	84.43	152,228	+1.09(+1.31%)
Mar 25, 2024	81.74	83.99	81.54	83.34	154,201	+2.90(+3.61%)
Mar 22, 2024	80.73	80.81	79.68	80.43	107,529	-0.92(-1.13%)
Mar 21, 2024	81.79	82.27	80.69	81.36	116,065	-0.02(-0.02%)
Mar 20, 2024	78.22	81.82	78.05	81.37	160,874	+2.83(+3.60%)
Mar 19, 2024	76.87	78.55	75.99	78.55	217,149	+1.05(+1.36%)
Mar 18, 2024	78.34	78.68	76.74	77.50	152,127	-0.13(-0.17%)
Mar 15, 2024	76.08	78.41	76.08	77.63	1,029,308	+1.20(+1.57%)
Mar 14, 2024	76.90	77.14	74.45	76.43	274,840	-0.62(-0.81%)
Mar 13, 2024	75.92	78.22	75.82	77.05	240,125	+1.52(+2.01%)
Mar 12, 2024	76.55	76.55	74.75	75.54	194,213	-0.56(-0.73%)
Mar 11, 2024	73.54	76.59	72.89	76.09	219,224	+1.28(+1.71%)
Mar 08, 2024	76.06	76.65	73.90	74.81	94,801	-0.02(-0.03%)
Mar 07, 2024	72.61	74.92	72.61	74.83	133,911	+2.73(+3.78%)
Mar 06, 2024	72.53	73.27	71.15	72.11	137,741	+0.96(+1.35%)
Mar 05, 2024	69.69	71.32	69.36	71.14	140,461	+0.49(+0.69%)
Mar 04, 2024	72.78	73.30	70.66	70.66	114,054	-2.30(-3.15%)

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.