Indicators

Kaiser Aluminum (NQ: KALU )

93.36 +1.52 (+1.65%)

Streaming Delayed Price Updated: 1:47 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	72.43	76.34	72.13	75.12	301,270	+2.85(+3.94%)
Feb 27, 2023	71.58	74.59	71.21	72.27	217,908	+1.05(+1.48%)
Feb 24, 2023	72.58	73.68	67.64	71.21	259,364	-3.42(-4.58%)
Feb 23, 2023	76.17	76.17	68.36	74.63	351,002	-5.93(-7.36%)
Feb 22, 2023	80.38	82.89	79.75	80.56	177,560	-0.01(-0.01%)
Feb 21, 2023	82.44	83.94	80.40	80.57	108,448	-2.84(-3.41%)
Feb 17, 2023	84.36	85.24	83.34	83.41	135,807	-0.52(-0.62%)
Feb 16, 2023	84.15	86.89	83.41	83.93	95,059	-1.21(-1.42%)
Feb 15, 2023	82.74	85.21	81.23	85.14	161,513	+0.85(+1.01%)
Feb 14, 2023	80.92	84.47	79.11	84.29	92,195	+3.48(+4.31%)
Feb 13, 2023	79.19	81.79	78.55	80.81	58,762	+1.36(+1.72%)
Feb 10, 2023	79.95	79.95	77.80	79.44	99,518	-1.03(-1.28%)
Feb 09, 2023	83.62	83.62	79.81	80.48	83,698	-1.69(-2.05%)
Feb 08, 2023	84.71	85.42	81.53	82.16	104,315	-3.17(-3.72%)
Feb 07, 2023	83.82	85.87	83.50	85.33	86,727	+0.90(+1.07%)
Feb 06, 2023	89.09	89.53	83.34	84.43	119,709	-4.51(-5.07%)
Feb 03, 2023	86.58	89.54	86.58	88.94	117,364	+1.13(+1.28%)
Feb 02, 2023	85.42	87.96	84.12	87.81	125,112	+2.74(+3.22%)

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.