Indicators

Kaiser Aluminum (NQ: KALU )

98.62 UNCHANGED

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 (%)
May 29, 2020	63.29	63.50	60.93	61.99	122,114	-2.40(-3.73%)
May 28, 2020	66.73	67.64	63.68	64.39	102,630	-1.26(-1.92%)
May 27, 2020	62.74	65.81	62.23	65.65	135,092	+4.63(+7.59%)
May 26, 2020	59.94	61.46	59.20	61.02	261,731	+3.69(+6.43%)
May 22, 2020	56.94	57.34	55.59	57.33	50,813	+0.21(+0.36%)
May 21, 2020	57.37	58.42	56.98	57.12	72,655	-0.47(-0.81%)
May 20, 2020	56.82	57.61	56.16	57.59	158,939	+1.75(+3.14%)
May 19, 2020	57.15	57.41	55.77	55.84	157,340	-2.21(-3.81%)
May 18, 2020	53.19	58.61	53.19	58.05	203,824	+7.21(+14.19%)
May 15, 2020	50.22	51.46	49.57	50.83	288,097	+0.42(+0.84%)
May 14, 2020	50.33	51.64	49.09	50.41	159,326	-1.35(-2.60%)
May 13, 2020	54.00	54.00	51.29	51.76	108,144	-2.28(-4.22%)
May 12, 2020	56.81	58.09	54.04	54.04	132,678	-3.02(-5.30%)
May 11, 2020	58.42	58.82	56.26	57.06	119,821	-2.95(-4.92%)
May 08, 2020	56.80	60.17	56.80	60.02	111,349	+4.01(+7.16%)
May 07, 2020	56.75	57.73	55.74	56.01	100,511	+0.14(+0.25%)
May 06, 2020	58.04	58.69	55.74	55.87	91,007	-2.07(-3.58%)
May 05, 2020	58.08	58.96	57.58	57.94	190,254	+1.09(+1.91%)
May 04, 2020	57.63	59.02	56.47	56.86	250,669	-1.24(-2.13%)

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.