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 (%)
Dec 31, 2018	74.75	75.20	73.86	74.11	155,057	-0.12(-0.17%)
Dec 28, 2018	74.05	75.81	73.17	74.24	113,973	+0.20(+0.27%)
Dec 27, 2018	71.84	74.04	71.22	74.04	194,314	+0.95(+1.29%)
Dec 26, 2018	70.21	73.21	69.13	73.09	215,100	+3.49(+5.01%)
Dec 24, 2018	70.63	71.40	69.33	69.61	123,853	-0.74(-1.05%)
Dec 21, 2018	71.88	72.94	70.16	70.34	692,276	-1.35(-1.89%)
Dec 20, 2018	72.88	74.32	71.34	71.70	150,398	-1.10(-1.52%)
Dec 19, 2018	75.40	76.32	72.17	72.80	187,131	-2.60(-3.45%)
Dec 18, 2018	76.95	77.66	75.40	75.40	132,042	-0.76(-0.99%)
Dec 17, 2018	74.26	77.94	74.26	76.15	153,781	+1.99(+2.69%)
Dec 14, 2018	75.13	76.60	73.90	74.16	101,202	-1.78(-2.35%)
Dec 13, 2018	77.39	77.98	75.92	75.95	142,962	-1.00(-1.29%)
Dec 12, 2018	76.32	78.08	76.07	76.94	145,108	+1.86(+2.48%)
Dec 11, 2018	76.10	77.08	74.37	75.08	92,211	+0.05(+0.07%)
Dec 10, 2018	76.42	77.03	73.72	75.03	134,481	-1.29(-1.69%)
Dec 07, 2018	79.71	81.22	75.37	76.32	160,479	-2.90(-3.66%)
Dec 06, 2018	78.11	79.24	76.83	79.22	98,839	-0.51(-0.65%)
Dec 04, 2018	83.14	83.14	79.41	79.73	94,094	-3.81(-4.56%)

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.