Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	93.40	93.40	91.43	91.44	176,616	-2.41(-2.56%)
Feb 27, 2019	93.50	93.87	92.18	93.85	152,911	-0.01(-0.01%)
Feb 26, 2019	93.29	94.28	92.73	93.85	130,905	+0.32(+0.34%)
Feb 25, 2019	90.49	93.61	90.00	93.54	212,622	+3.16(+3.49%)
Feb 22, 2019	92.74	93.54	88.62	90.38	198,388	-1.38(-1.50%)
Feb 21, 2019	96.04	96.04	90.56	91.76	235,368	+0.16(+0.17%)
Feb 20, 2019	89.70	92.17	89.70	91.60	180,125	+2.17(+2.43%)
Feb 19, 2019	86.62	90.44	86.62	89.43	183,476	+2.53(+2.91%)
Feb 15, 2019	85.51	87.26	85.05	86.90	130,742	+2.20(+2.59%)
Feb 14, 2019	84.87	85.50	84.35	84.70	129,555	-0.66(-0.77%)
Feb 13, 2019	85.72	86.81	84.32	85.36	176,154	+0.18(+0.22%)
Feb 12, 2019	84.02	85.36	83.84	85.18	151,165	+1.50(+1.79%)
Feb 11, 2019	83.21	83.99	82.60	83.68	124,065	+0.50(+0.60%)
Feb 08, 2019	82.83	83.67	82.07	83.18	156,843	+0.25(+0.30%)
Feb 07, 2019	84.07	84.28	82.35	82.93	131,711	-1.83(-2.16%)
Feb 06, 2019	84.88	86.20	84.68	84.76	120,259	-0.12(-0.14%)
Feb 05, 2019	85.09	86.65	84.41	84.88	196,627	-0.36(-0.42%)
Feb 04, 2019	83.85	85.50	83.73	85.23	146,902	+1.29(+1.53%)

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.