Indicators

Kaiser Aluminum (NQ: KALU )

90.49 -4.66 (-4.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	61.88	63.16	60.19	63.00	191,040	+1.37(+2.22%)
Apr 27, 2023	58.46	62.58	58.10	61.63	254,261	+5.90(+10.58%)
Apr 26, 2023	55.27	56.49	54.44	55.73	275,889	+0.75(+1.36%)
Apr 25, 2023	57.72	57.72	54.75	54.99	233,339	-3.47(-5.94%)
Apr 24, 2023	59.29	60.35	58.30	58.46	151,003	-1.63(-2.71%)
Apr 21, 2023	60.76	60.76	58.78	60.09	153,516	-1.32(-2.14%)
Apr 20, 2023	63.02	63.69	60.82	61.40	113,387	-2.28(-3.58%)
Apr 19, 2023	62.89	64.01	61.80	63.69	131,060	+0.38(+0.60%)
Apr 18, 2023	63.99	64.08	61.72	63.31	177,805	-0.14(-0.22%)
Apr 17, 2023	62.69	63.81	62.10	63.45	210,107	+1.08(+1.73%)
Apr 14, 2023	63.85	63.94	61.49	62.37	210,526	-1.24(-1.95%)
Apr 13, 2023	65.19	65.20	63.51	63.61	256,414	-0.96(-1.48%)
Apr 12, 2023	67.69	67.69	64.19	64.57	154,422	-3.72(-5.45%)
Apr 11, 2023	69.26	69.97	68.24	68.29	116,117	-0.37(-0.54%)
Apr 10, 2023	66.70	68.82	66.70	68.66	79,567	+1.59(+2.37%)
Apr 06, 2023	66.68	67.26	65.20	67.07	95,198	+0.73(+1.10%)
Apr 05, 2023	67.49	68.13	65.88	66.34	118,535	-1.93(-2.83%)
Apr 04, 2023	70.95	70.95	67.53	68.27	105,796	-2.58(-3.64%)

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.