Indicators

Kaiser Aluminum (NQ: KALU )

98.62 -2.58 (-2.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	79.87	84.08	79.87	80.94	254,175	-1.99(-2.39%)
Feb 27, 2020	85.81	86.52	82.92	82.93	159,743	-4.71(-5.37%)
Feb 26, 2020	88.73	90.55	87.43	87.64	117,568	-0.93(-1.05%)
Feb 25, 2020	89.42	91.91	88.01	88.57	232,619	-0.64(-0.72%)
Feb 24, 2020	87.52	89.44	86.41	89.21	200,406	-0.53(-0.59%)
Feb 21, 2020	91.73	91.93	89.53	89.75	371,685	-2.19(-2.38%)
Feb 20, 2020	87.78	95.88	87.50	91.94	323,160	+4.14(+4.71%)
Feb 19, 2020	89.15	90.58	87.51	87.80	247,685	-1.28(-1.43%)
Feb 18, 2020	87.82	89.84	87.82	89.08	195,361	+0.64(+0.73%)
Feb 14, 2020	88.61	88.92	87.52	88.44	123,466	-0.25(-0.28%)
Feb 13, 2020	87.12	88.74	87.12	88.68	69,518	+1.17(+1.34%)
Feb 12, 2020	90.70	90.86	87.07	87.51	226,809	-2.50(-2.78%)
Feb 11, 2020	88.79	91.18	88.79	90.01	60,015	+1.45(+1.63%)
Feb 10, 2020	88.61	89.31	88.13	88.56	64,321	-0.49(-0.55%)
Feb 07, 2020	91.29	91.49	88.56	89.05	90,760	-2.82(-3.07%)
Feb 06, 2020	90.37	92.44	89.90	91.87	161,621	+1.77(+1.97%)
Feb 05, 2020	88.37	90.58	88.37	90.10	138,164	+2.87(+3.29%)
Feb 04, 2020	87.10	88.10	86.89	87.23	168,779	+1.20(+1.39%)

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.