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 (%)
Feb 28, 2022	86.95	89.51	85.83	88.03	152,992	-1.07(-1.20%)
Feb 25, 2022	87.14	90.01	86.66	89.10	163,255	+2.45(+2.83%)
Feb 24, 2022	87.67	89.74	82.19	86.65	251,327	-7.27(-7.74%)
Feb 23, 2022	93.81	95.14	92.64	93.92	90,679	+0.58(+0.63%)
Feb 22, 2022	94.99	95.33	92.84	93.33	91,243	-1.51(-1.60%)
Feb 18, 2022				94.85	0	+0.76(+0.80%)
Feb 17, 2022	95.35	96.05	93.20	94.09	72,078	-2.13(-2.21%)
Feb 16, 2022	93.97	97.04	93.97	96.22	76,033	+1.77(+1.87%)
Feb 15, 2022	91.60	94.72	91.11	94.45	49,830	+3.37(+3.70%)
Feb 14, 2022	91.23	91.87	89.06	91.08	115,652	+0.43(+0.47%)
Feb 11, 2022	89.46	92.17	88.99	90.65	116,822	+0.86(+0.95%)
Feb 10, 2022	88.06	91.68	88.06	89.80	89,613	+0.46(+0.51%)
Feb 09, 2022	89.55	90.42	88.75	89.34	53,244	+0.34(+0.38%)
Feb 08, 2022	85.01	89.33	85.01	89.00	81,923	+4.12(+4.86%)
Feb 07, 2022	85.49	87.06	84.55	84.88	78,754	-0.89(-1.04%)
Feb 04, 2022	85.33	86.46	83.80	85.77	72,460	+0.25(+0.29%)
Feb 03, 2022	85.86			85.53	86,245	-0.73(-0.85%)
Feb 02, 2022	89.17	89.17	84.67	86.26	169,037	-2.14(-2.43%)

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.