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, 2023	72.02	74.13	72.01	72.86	90,688	+1.87(+2.63%)
Sep 28, 2023	70.32	72.44	69.48	70.99	95,030	+1.06(+1.52%)
Sep 27, 2023	69.44	70.39	68.46	69.92	91,212	+1.37(+2.01%)
Sep 26, 2023	69.46	70.85	68.11	68.55	65,160	-1.09(-1.57%)
Sep 25, 2023	70.40	70.14	69.58	69.64	81,517	-1.71(-2.40%)
Sep 22, 2023	71.13	73.23	70.92	71.36	65,875	+0.67(+0.95%)
Sep 21, 2023	71.73	72.42	70.60	70.69	56,185	-2.21(-3.03%)
Sep 20, 2023	73.96	74.79	72.78	72.89	58,993	-0.44(-0.59%)
Sep 19, 2023	73.48	73.68	72.45	73.33	51,194	-0.04(-0.05%)
Sep 18, 2023	75.31	75.31	73.10	73.37	48,032	-1.48(-1.98%)
Sep 15, 2023	77.85	78.36	74.32	74.85	513,460	-3.18(-4.07%)
Sep 14, 2023	74.99	78.06	74.99	78.03	83,040	+4.25(+5.76%)
Sep 13, 2023	73.56	74.54	72.84	73.78	76,981	+0.37(+0.50%)
Sep 12, 2023	73.24	74.80	71.86	73.41	69,165	+0.05(+0.07%)
Sep 11, 2023	72.38	73.38	71.47	73.36	101,611	+1.97(+2.75%)
Sep 08, 2023	71.66	72.64	71.38	71.39	75,971	-0.03(-0.04%)
Sep 07, 2023	71.37	71.82	69.71	71.42	100,402	-0.62(-0.86%)
Sep 06, 2023	72.28	72.90	70.79	72.04	78,058	-0.29(-0.40%)
Sep 05, 2023	74.77	74.77	71.82	72.33	107,085	-3.26(-4.32%)

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.