Skip to main content

Kaiser Aluminum (NQ: KALU )

98.69 +1.12 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 66.71 67.00 65.31 65.49 216,787 -0.85(-1.28%)
Nov 29, 2016 66.29 66.67 65.09 66.34 173,738 -0.36(-0.54%)
Nov 28, 2016 67.75 67.75 66.19 66.70 195,593 -0.99(-1.46%)
Nov 25, 2016 67.08 68.11 67.07 67.69 112,106 +0.69(+1.03%)
Nov 23, 2016 67.00 67.00 67.00 0 +1.82(+2.79%)
Nov 22, 2016 65.95 66.22 64.90 65.18 372,974 -0.68(-1.03%)
Nov 21, 2016 65.75 65.93 65.14 65.85 193,557 +0.64(+0.99%)
Nov 18, 2016 64.76 66.10 63.12 65.21 257,146 +0.29(+0.44%)
Nov 17, 2016 67.65 67.74 64.89 64.92 416,686 -2.45(-3.63%)
Nov 16, 2016 67.43 68.12 66.67 67.37 247,509 -0.06(-0.09%)
Nov 15, 2016 65.71 67.51 64.96 67.43 264,985 +1.44(+2.18%)
Nov 14, 2016 64.13 66.08 63.87 65.99 237,037 +2.20(+3.45%)
Nov 11, 2016 63.05 64.30 62.65 63.79 246,702 +1.10(+1.76%)
Nov 10, 2016 62.08 64.03 61.22 62.69 261,015 +1.49(+2.43%)
Nov 09, 2016 59.09 61.57 59.09 61.20 211,840 +2.17(+3.68%)
Nov 08, 2016 58.04 59.61 58.04 59.03 189,839 +0.87(+1.50%)
Nov 07, 2016 58.63 58.94 57.71 58.16 193,656 +0.33(+0.58%)
Nov 04, 2016 57.77 58.40 57.23 57.82 220,183 +0.04(+0.07%)
Nov 03, 2016 57.02 58.10 56.84 57.78 203,775 +0.99(+1.74%)
Nov 02, 2016 57.05 58.52 56.76 56.80 247,079 -0.10(-0.18%)
Nov 01, 2016 57.95 58.88 56.78 56.90 232,989 -0.72(-1.26%)
Oct 31, 2016 57.07 58.43 56.95 57.62 215,264 +0.41(+0.71%)
Oct 28, 2016 56.99 57.66 56.77 57.22 286,278 +0.17(+0.31%)
Oct 27, 2016 57.79 57.79 56.45 57.04 160,861 -0.55(-0.95%)
Oct 26, 2016 57.51 57.84 56.89 57.59 286,223 -0.01(-0.01%)
Oct 25, 2016 57.13 58.29 56.52 57.60 331,716 +0.71(+1.24%)
Oct 24, 2016 57.12 58.02 56.72 56.89 368,617 -0.14(-0.25%)
Oct 21, 2016 55.84 57.13 55.17 57.04 469,250 +0.72(+1.27%)
Oct 20, 2016 60.23 60.36 55.77 56.32 783,725 -5.99(-9.61%)
Oct 19, 2016 64.51 64.51 62.13 62.31 427,074 -2.05(-3.19%)
Oct 18, 2016 64.86 65.15 63.81 64.36 192,407 +0.40(+0.62%)
Oct 17, 2016 63.63 64.94 62.80 63.97 146,863 +0.50(+0.78%)
Oct 14, 2016 64.10 64.87 62.96 63.47 124,648 -0.41(-0.64%)
Oct 13, 2016 63.54 64.20 62.19 63.88 157,599 -0.43(-0.66%)
Oct 12, 2016 64.57 65.40 64.18 64.31 193,375 -0.49(-0.76%)
Oct 11, 2016 66.23 66.27 64.35 64.80 153,416 -1.95(-2.92%)
Oct 10, 2016 66.93 67.73 66.61 66.75 179,784 -0.18(-0.27%)
Oct 07, 2016 67.39 69.08 65.75 66.93 146,951 -0.21(-0.31%)
Oct 06, 2016 66.66 67.69 66.47 67.13 205,278 +0.15(+0.22%)
Oct 05, 2016 66.84 67.59 66.26 66.98 114,200 +0.58(+0.88%)
Oct 04, 2016 67.48 68.28 66.34 66.40 108,320 -1.33(-1.96%)
Oct 03, 2016 68.70 70.05 66.91 67.73 145,172 -0.59(-0.87%)
Sep 30, 2016 68.53 69.35 67.50 68.32 193,432 +0.49(+0.72%)
Sep 29, 2016 69.41 69.43 67.65 67.83 111,174 -1.86(-2.66%)
Sep 28, 2016 67.39 69.83 66.45 69.69 251,531 +2.20(+3.25%)
Sep 27, 2016 66.94 67.76 66.31 67.49 189,749 +0.35(+0.52%)
Sep 26, 2016 67.22 67.77 66.87 67.14 159,790 -0.33(-0.49%)
Sep 23, 2016 67.58 69.40 67.02 67.47 172,442 -0.39(-0.58%)
Sep 22, 2016 68.28 69.53 67.81 67.87 262,032 +0.34(+0.50%)
Sep 21, 2016 66.98 67.78 66.79 67.53 299,072 +0.87(+1.30%)
Sep 20, 2016 67.20 67.88 66.60 66.66 182,356 -0.19(-0.28%)
Sep 19, 2016 66.17 67.12 65.81 66.85 161,251 +1.03(+1.57%)
Sep 16, 2016 65.22 65.91 64.34 65.81 289,290 +0.21(+0.33%)
Sep 15, 2016 64.95 65.87 64.62 65.60 109,089 +0.74(+1.14%)
Sep 14, 2016 64.86 65.47 64.53 64.86 191,162 +0.10(+0.16%)
Sep 13, 2016 65.81 66.27 63.75 64.76 207,986 -1.94(-2.90%)
Sep 12, 2016 65.63 67.22 65.57 66.69 205,045 +0.36(+0.55%)
Sep 09, 2016 68.60 68.63 66.18 66.33 181,894 -2.27(-3.30%)
Sep 08, 2016 70.59 70.59 65.97 68.60 169,772 -1.99(-2.82%)
Sep 07, 2016 70.41 70.73 68.87 70.59 141,209 +0.31(+0.44%)
Sep 06, 2016 68.40 70.34 68.40 70.28 457,891 +2.64(+3.90%)
Sep 02, 2016 68.12 67.64 67.64 67.64 107,988 +0.01(+0.01%)
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.