Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaiser Aluminum (NQ: KALU )

98.62 -2.58 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 68.12 68.12 66.52 66.67 117,813 -1.40(-2.06%)
Aug 30, 2022 69.31 69.46 66.59 68.08 121,182 -1.73(-2.48%)
Aug 29, 2022 69.81 70.47 68.95 69.81 81,355 -0.97(-1.37%)
Aug 26, 2022 73.96 73.96 70.57 70.77 63,366 -2.77(-3.76%)
Aug 25, 2022 72.15 74.04 72.15 73.54 64,624 +1.39(+1.93%)
Aug 24, 2022 71.63 72.31 70.75 72.15 80,134 +0.27(+0.37%)
Aug 23, 2022 70.66 73.30 70.39 71.88 94,153 +1.57(+2.23%)
Aug 22, 2022 71.15 71.33 67.58 70.31 142,312 -2.15(-2.96%)
Aug 19, 2022 73.45 73.45 71.31 72.45 124,686 -2.20(-2.95%)
Aug 18, 2022 72.80 75.27 72.42 74.66 113,711 +2.31(+3.20%)
Aug 17, 2022 71.75 72.47 71.29 72.34 104,019 -0.63(-0.87%)
Aug 16, 2022 73.20 73.54 72.34 72.97 173,110 +0.41(+0.56%)
Aug 15, 2022 71.70 73.60 70.67 72.57 181,391 -0.37(-0.51%)
Aug 12, 2022 71.15 73.55 70.91 72.94 140,645 +1.77(+2.48%)
Aug 11, 2022 72.11 73.07 71.06 71.17 97,613 +0.12(+0.17%)
Aug 10, 2022 68.18 71.49 67.45 71.05 178,475 +4.47(+6.71%)
Aug 09, 2022 67.27 67.27 65.98 66.58 80,981 -0.80(-1.19%)
Aug 08, 2022 67.88 69.54 66.98 67.38 182,063 -0.08(-0.12%)
Aug 05, 2022 65.04 67.58 64.62 67.46 159,422 +2.21(+3.39%)
Aug 04, 2022 67.23 67.79 65.16 65.25 154,944 -2.09(-3.10%)
Aug 03, 2022 67.91 67.94 65.98 67.34 174,848 -0.21(-0.32%)
Aug 02, 2022 69.54 70.75 67.53 67.56 170,425 -2.09(-3.00%)
Aug 01, 2022 69.54 70.14 67.72 69.65 176,574 -0.75(-1.07%)
Jul 29, 2022 70.78 71.58 69.97 70.40 149,540 +0.20(+0.29%)
Jul 28, 2022 69.82 70.60 67.67 70.20 164,338 +1.11(+1.61%)
Jul 27, 2022 67.75 69.70 67.75 69.08 315,038 +0.79(+1.16%)
Jul 26, 2022 65.52 68.30 61.55 68.29 907,650 +0.09(+0.14%)
Jul 25, 2022 67.72 68.76 66.52 68.20 268,837 +1.80(+2.71%)
Jul 22, 2022 67.39 68.24 65.39 66.40 212,280 -0.54(-0.81%)
Jul 21, 2022 67.18 68.01 65.47 66.93 212,426 -1.24(-1.82%)
Jul 20, 2022 68.82 69.46 67.01 68.18 276,132 -0.46(-0.67%)
Jul 19, 2022 67.08 69.53 65.88 68.64 339,942 +1.90(+2.85%)
Jul 18, 2022 70.28 71.82 66.13 66.73 235,338 -2.02(-2.94%)
Jul 15, 2022 69.34 69.51 67.53 68.75 262,256 +0.39(+0.56%)
Jul 14, 2022 67.19 68.60 66.45 68.37 149,990 -0.69(-1.00%)
Jul 13, 2022 68.21 69.71 67.73 69.06 131,241 +0.05(+0.07%)
Jul 12, 2022 66.16 69.98 66.16 69.01 107,345 +1.67(+2.48%)
Jul 11, 2022 67.59 67.68 66.23 67.34 160,971 -0.71(-1.04%)
Jul 08, 2022 71.63 72.29 67.44 68.05 395,033 -3.95(-5.49%)
Jul 07, 2022 70.90 73.67 70.90 72.00 77,442 +2.03(+2.90%)
Jul 06, 2022 70.59 70.59 67.14 69.97 134,517 -0.56(-0.80%)
Jul 05, 2022 70.54 70.86 67.84 70.53 201,187 -2.21(-3.03%)
Jul 01, 2022 71.50 73.85 70.28 72.74 135,813 +0.03(+0.04%)
Jun 30, 2022 70.95 73.33 70.27 72.71 105,822 +0.18(+0.25%)
Jun 29, 2022 74.54 74.54 71.33 72.52 142,878 -1.85(-2.48%)
Jun 28, 2022 73.58 74.73 73.53 74.37 123,930 +1.68(+2.31%)
Jun 27, 2022 71.88 74.07 70.91 72.69 117,644 +1.66(+2.34%)
Jun 24, 2022 65.49 71.13 65.49 71.03 569,752 +5.87(+9.02%)
Jun 23, 2022 68.11 68.11 63.82 65.15 232,648 -3.14(-4.60%)
Jun 22, 2022 68.87 69.25 66.22 68.30 145,564 -2.36(-3.34%)
Jun 21, 2022 73.18 73.74 70.17 70.66 171,305 -0.48(-0.67%)
Jun 17, 2022 70.17 71.49 68.16 71.14 511,842 +1.14(+1.63%)
Jun 16, 2022 77.41 77.41 69.23 70.00 208,532 -8.75(-11.11%)
Jun 15, 2022 79.42 80.10 78.05 78.75 147,176 +0.52(+0.67%)
Jun 14, 2022 80.72 80.98 77.66 78.22 135,120 -2.49(-3.09%)
Jun 13, 2022 81.08 82.71 79.80 80.72 174,349 -2.97(-3.55%)
Jun 10, 2022 85.09 85.19 83.16 83.68 111,560 -2.53(-2.93%)
Jun 09, 2022 90.42 90.42 86.13 86.21 112,564 -5.07(-5.56%)
Jun 08, 2022 94.25 94.27 90.25 91.29 92,402 -3.53(-3.72%)
Jun 07, 2022 94.92 95.88 92.80 94.82 107,768 -1.32(-1.38%)
Jun 06, 2022 93.91 96.20 92.79 96.14 83,262 +3.07(+3.30%)
Jun 03, 2022 94.71 96.20 90.96 93.07 82,558 -2.38(-2.49%)
Jun 02, 2022 92.35 95.60 92.35 95.45 97,804 +3.57(+3.88%)
Jun 01, 2022 94.66 95.38 91.00 91.88 113,208 -2.04(-2.17%)
May 31, 2022 93.70 95.40 91.18 93.93 144,720 +0.08(+0.09%)
May 27, 2022 92.98 94.27 92.54 93.84 84,833 +1.13(+1.22%)
May 26, 2022 90.74 94.17 90.74 92.71 115,560 +2.65(+2.94%)
May 25, 2022 88.12 90.43 88.11 90.06 165,608 +1.46(+1.65%)
May 24, 2022 90.15 90.15 86.92 88.60 118,524 -2.31(-2.54%)
May 23, 2022 90.62 91.22 89.14 90.91 133,318 +1.89(+2.13%)
May 20, 2022 89.14 91.05 85.25 89.02 148,974 +0.33(+0.37%)
May 19, 2022 91.61 92.60 88.53 88.69 201,204 -4.39(-4.71%)
May 18, 2022 96.07 98.74 92.67 93.07 208,904 -2.97(-3.09%)
May 17, 2022 91.98 96.04 91.71 96.04 125,349 +6.09(+6.77%)
May 16, 2022 89.37 90.13 87.42 89.95 162,396 +2.31(+2.63%)
May 13, 2022 88.42 89.74 86.76 87.65 105,036 +0.27(+0.31%)
May 12, 2022 85.67 87.45 83.09 87.38 169,928 +0.37(+0.42%)
May 11, 2022 86.43 89.63 86.24 87.01 163,440 +1.58(+1.85%)
May 10, 2022 86.90 87.85 83.18 85.43 188,913 -0.18(-0.21%)
May 09, 2022 85.96 87.08 84.68 85.61 158,525 -2.30(-2.61%)
May 06, 2022 88.24 89.59 86.68 87.91 151,667 -0.62(-0.70%)
May 05, 2022 94.27 94.27 86.41 88.53 184,461 -7.05(-7.38%)
May 04, 2022 93.53 95.67 91.93 95.58 114,327 +2.56(+2.75%)
May 03, 2022 88.62 93.32 88.62 93.02 156,847 +3.94(+4.43%)
May 02, 2022 87.98 89.59 86.98 89.08 229,093 +0.37(+0.41%)
Apr 29, 2022 91.28 92.84 88.47 88.71 157,063 -3.22(-3.50%)
Apr 28, 2022 88.77 92.61 88.52 91.93 124,023 +3.16(+3.56%)
Apr 27, 2022 86.16 92.16 86.08 88.77 184,391 +3.46(+4.05%)
Apr 26, 2022 84.98 86.46 83.61 85.31 160,645 -0.63(-0.73%)
Apr 25, 2022 88.39 88.46 82.36 85.94 186,513 -3.68(-4.10%)
Apr 22, 2022 91.01 92.47 87.77 89.61 226,708 -2.24(-2.44%)
Apr 21, 2022 95.29 96.50 91.05 91.86 212,298 -1.30(-1.40%)
Apr 20, 2022 93.35 94.72 92.02 93.16 129,100 -0.33(-0.35%)
Apr 19, 2022 92.62 94.59 91.04 93.49 133,563 +0.87(+0.94%)
Apr 18, 2022 91.37 94.38 91.09 92.62 190,179 +0.95(+1.03%)
Apr 14, 2022 87.30 91.94 87.30 91.67 155,152 +4.05(+4.62%)
Apr 13, 2022 83.51 88.13 83.51 87.62 125,780 +4.75(+5.74%)
Apr 12, 2022 81.89 83.93 81.89 82.87 86,879 +1.85(+2.29%)
Apr 11, 2022 80.80 82.71 80.40 81.02 71,859 +0.04(+0.05%)
Apr 08, 2022 83.07 83.87 80.88 80.98 83,105 -2.29(-2.75%)
Apr 07, 2022 83.60 84.21 82.31 83.27 143,563 -0.33(-0.39%)
Apr 06, 2022 83.27 84.24 81.70 83.60 86,468 +0.26(+0.31%)
Apr 05, 2022 85.87 86.50 83.05 83.35 85,799 -2.33(-2.72%)
Apr 04, 2022 86.37 86.37 84.00 85.67 86,185 -0.74(-0.86%)
Apr 01, 2022 86.61 87.49 84.80 86.41 123,249 +0.51(+0.59%)
Mar 31, 2022 85.94 87.72 85.45 85.90 105,111 -0.74(-0.85%)
Mar 30, 2022 87.22 88.39 86.39 86.64 94,660 -0.10(-0.12%)
Mar 29, 2022 84.79 87.12 83.50 86.74 187,997 +1.64(+1.93%)
Mar 28, 2022 87.21 87.63 84.37 85.10 92,716 -2.86(-3.25%)
Mar 25, 2022 88.24 90.09 87.17 87.95 94,627 -0.46(-0.52%)
Mar 24, 2022 88.93 89.44 86.40 88.41 69,144 +0.25(+0.28%)
Mar 23, 2022 86.67 88.71 86.25 88.16 92,216 +1.39(+1.60%)
Mar 22, 2022 88.49 89.02 86.73 86.78 65,060 -0.95(-1.08%)
Mar 21, 2022 84.05 88.03 84.05 87.72 133,391 +3.86(+4.60%)
Mar 18, 2022 83.66 84.64 82.10 83.87 363,682 -0.31(-0.37%)
Mar 17, 2022 82.31 84.91 82.31 84.18 86,715 +1.23(+1.48%)
Mar 16, 2022 80.71 83.66 80.71 82.94 124,084 +3.47(+4.36%)
Mar 15, 2022 79.40 80.37 77.58 79.48 140,798 -0.36(-0.46%)
Mar 14, 2022 80.05 82.50 78.29 79.84 156,624 +0.31(+0.39%)
Mar 11, 2022 83.30 83.58 79.30 79.53 86,777 -3.81(-4.58%)
Mar 10, 2022 82.15 84.05 81.65 83.35 58,834 +0.84(+1.02%)
Mar 09, 2022 80.86 84.40 80.86 82.51 93,434 +2.22(+2.76%)
Mar 08, 2022 80.34 82.34 78.50 80.29 126,358 -0.66(-0.81%)
Mar 07, 2022 86.31 86.31 80.75 80.95 124,586 -5.84(-6.73%)
Mar 04, 2022 87.41 87.41 84.08 86.78 85,835 -1.63(-1.85%)
Mar 03, 2022 86.05 88.56 82.85 88.42 139,538 +2.47(+2.88%)
Mar 02, 2022 84.39 86.69 84.28 85.95 86,880 +2.03(+2.42%)
Mar 01, 2022 87.30 89.44 82.80 83.91 137,346 -4.12(-4.68%)
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%)
Feb 01, 2022 87.50 89.55 87.08 88.40 170,813 +1.05(+1.20%)
Jan 31, 2022 86.11 87.35 119,716 +0.16(+0.19%)
Jan 28, 2022 84.77 87.49 83.20 87.19 70,081 +2.45(+2.90%)
Jan 27, 2022 87.03 89.40 83.84 84.73 101,505 -2.01(-2.31%)
Jan 26, 2022 90.49 92.06 86.27 86.74 129,850 -3.21(-3.57%)
Jan 25, 2022 87.98 90.94 85.23 89.95 102,314 +0.46(+0.51%)
Jan 24, 2022 87.89 90.17 85.64 89.49 136,240 +0.26(+0.30%)
Jan 21, 2022 89.46 91.70 87.86 89.23 159,738 -1.57(-1.73%)
Jan 20, 2022 91.12 93.51 90.55 90.80 155,002 +0.14(+0.16%)
Jan 19, 2022 93.53 95.38 90.41 90.65 102,660 -2.81(-3.00%)
Jan 18, 2022 95.36 96.26 92.27 93.46 107,334 -2.32(-2.42%)
Jan 14, 2022 95.78 0 +4.22(+4.61%)
Jan 13, 2022 89.05 92.59 88.41 91.56 176,954 +2.47(+2.77%)
Jan 12, 2022 92.56 93.22 88.52 89.09 126,686 -1.61(-1.78%)
Jan 11, 2022 90.62 92.52 88.93 90.70 206,844 +0.33(+0.37%)
Jan 10, 2022 89.71 91.28 88.32 90.36 198,540 -0.34(-0.38%)
Jan 07, 2022 89.78 91.43 88.73 90.71 125,586 +0.51(+0.56%)
Jan 06, 2022 89.61 90.41 88.94 90.20 114,180 +1.26(+1.41%)
Jan 05, 2022 90.10 90.17 87.83 88.94 200,172 +1.11(+1.27%)
Jan 04, 2022 88.41 90.35 86.82 87.83 306,579 -0.21(-0.24%)
Jan 03, 2022 85.27 88.88 85.27 88.04 116,160 +3.00(+3.52%)
Dec 31, 2021 85.14 86.44 84.38 85.04 66,314 -0.03(-0.03%)
Dec 30, 2021 86.28 87.58 85.00 85.07 53,945 -1.00(-1.17%)
Dec 29, 2021 87.18 87.84 84.23 86.07 58,109 -1.08(-1.24%)
Dec 28, 2021 85.88 88.24 85.88 87.15 104,198 -0.84(-0.96%)
Dec 27, 2021 86.87 88.24 85.67 87.99 57,598 +0.85(+0.98%)
Dec 23, 2021 86.44 87.51 85.91 87.14 57,146 +1.13(+1.32%)
Dec 22, 2021 84.61 86.10 84.36 86.01 95,856 +1.40(+1.66%)
Dec 21, 2021 81.82 85.29 81.82 84.61 118,489 +3.64(+4.49%)
Dec 20, 2021 82.66 82.97 79.58 80.97 128,328 -3.40(-4.03%)
Dec 17, 2021 82.74 84.73 80.80 84.37 398,317 +1.62(+1.96%)
Dec 16, 2021 84.81 85.67 82.20 82.75 118,768 -1.24(-1.48%)
Dec 15, 2021 82.41 84.33 80.70 83.99 146,525 +1.35(+1.63%)
Dec 14, 2021 84.53 86.99 82.33 82.64 208,297 -2.54(-2.99%)
Dec 13, 2021 86.99 86.99 82.63 85.19 134,121 -0.94(-1.09%)
Dec 10, 2021 84.14 87.38 83.30 86.13 141,307 -1.61(-1.84%)
Dec 09, 2021 86.82 88.32 85.56 87.74 120,279 -0.24(-0.27%)
Dec 08, 2021 86.19 88.17 85.45 87.97 89,146 +2.14(+2.49%)
Dec 07, 2021 86.62 87.99 85.63 85.84 79,832 +0.78(+0.92%)
Dec 06, 2021 85.51 87.10 83.98 85.06 116,466 +0.65(+0.77%)
Dec 03, 2021 84.12 84.87 82.69 84.41 84,205 +0.16(+0.19%)
Dec 02, 2021 81.95 85.02 80.69 84.24 74,372 +2.84(+3.49%)
Dec 01, 2021 82.99 84.87 81.28 81.40 128,044 +0.62(+0.77%)
Nov 30, 2021 83.78 84.58 80.14 80.78 186,324 -4.25(-4.99%)
Nov 29, 2021 87.91 88.87 84.37 85.02 132,007 -1.46(-1.69%)
Nov 26, 2021 89.35 89.35 84.19 86.48 104,177 -5.48(-5.96%)
Nov 24, 2021 92.82 93.70 91.65 91.96 68,523 -1.94(-2.07%)
Nov 23, 2021 93.26 95.63 92.80 93.90 80,208 +0.92(+0.99%)
Nov 22, 2021 91.48 94.65 91.30 92.98 82,616 +1.83(+2.01%)
Nov 19, 2021 91.70 93.54 90.97 91.15 64,147 -1.36(-1.47%)
Nov 18, 2021 92.48 92.93 92.16 92.51 107,265 -0.33(-0.35%)
Nov 17, 2021 94.55 96.11 92.57 92.84 112,370 -2.55(-2.68%)
Nov 16, 2021 96.66 96.66 94.94 95.39 116,683 -1.20(-1.25%)
Nov 15, 2021 98.15 98.85 94.62 96.59 118,305 -1.19(-1.21%)
Nov 12, 2021 95.16 98.45 95.16 97.78 121,487 +2.85(+3.00%)
Nov 11, 2021 93.91 95.35 93.20 94.93 67,018 +2.24(+2.41%)
Nov 10, 2021 95.98 92.69 90,730 -4.06(-4.19%)
Nov 09, 2021 99.09 100.26 96.31 96.75 141,073 -2.77(-2.78%)
Nov 08, 2021 97.89 100.38 97.54 99.52 119,353 +2.34(+2.41%)
Nov 05, 2021 91.79 97.33 91.79 97.17 176,712 +5.76(+6.30%)
Nov 04, 2021 92.01 92.01 89.67 91.41 111,405 -0.29(-0.32%)
Nov 03, 2021 88.63 92.05 87.86 91.70 102,658 +3.03(+3.42%)
Nov 02, 2021 88.32 89.23 86.12 88.67 88,493 +0.36(+0.41%)
Nov 01, 2021 88.64 90.02 87.20 88.31 145,415 +0.37(+0.42%)
Oct 29, 2021 90.85 91.20 87.52 87.94 115,437 -2.56(-2.83%)
Oct 28, 2021 90.19 91.85 90.07 90.50 144,550 +0.65(+0.73%)
Oct 27, 2021 89.44 91.08 87.90 89.85 138,072 -0.42(-0.46%)
Oct 26, 2021 88.41 90.26 134,514 +1.92(+2.17%)
Oct 25, 2021 90.39 92.46 88.19 88.35 131,919 -1.88(-2.09%)
Oct 22, 2021 91.86 92.76 89.99 90.23 212,130 -1.49(-1.63%)
Oct 21, 2021 97.08 97.08 89.25 91.72 502,371 -10.74(-10.48%)
Oct 20, 2021 100.44 103.22 99.16 102.46 94,754 +1.59(+1.58%)
Oct 19, 2021 104.66 104.99 99.65 100.87 171,783 -4.72(-4.47%)
Oct 18, 2021 105.20 106.20 103.40 105.59 71,931 +0.42(+0.40%)
Oct 15, 2021 104.31 107.25 104.31 105.17 140,564 +3.65(+3.59%)
Oct 14, 2021 101.67 102.89 100.12 101.52 78,923 +1.77(+1.78%)
Oct 13, 2021 98.23 100.12 95.79 99.75 76,492 +1.68(+1.71%)
Oct 12, 2021 98.41 99.55 97.27 98.07 71,327 -0.43(-0.44%)
Oct 11, 2021 100.17 103.51 98.32 98.50 86,042 -0.17(-0.17%)
Oct 08, 2021 101.56 102.38 98.45 98.67 64,006 -2.78(-2.74%)
Oct 07, 2021 100.53 103.19 100.09 101.45 101,787 +2.62(+2.66%)
Oct 06, 2021 100.41 102.36 96.57 98.82 78,725 -3.56(-3.48%)
Oct 05, 2021 99.42 102.55 97.53 102.38 125,028 +3.62(+3.67%)
Oct 04, 2021 100.94 103.26 98.10 98.76 74,809 -2.24(-2.22%)
Oct 01, 2021 98.40 102.33 97.47 101.00 100,166 +3.06(+3.12%)
Sep 30, 2021 97.22 102.84 97.22 97.94 80,974 -3.02(-2.99%)
Sep 29, 2021 101.90 101.90 99.53 100.96 82,951 -0.44(-0.43%)
Sep 28, 2021 102.28 103.43 98.83 101.40 115,343 -0.07(-0.07%)
Sep 27, 2021 98.73 102.96 98.42 101.47 133,814 +3.24(+3.29%)
Sep 24, 2021 98.92 100.06 97.85 98.24 98,739 -1.48(-1.49%)
Sep 23, 2021 97.58 100.94 97.58 99.72 186,786 +2.84(+2.93%)
Sep 22, 2021 95.70 98.75 95.70 96.88 78,015 +2.44(+2.58%)
Sep 21, 2021 99.99 99.99 93.29 94.45 118,841 -4.56(-4.60%)
Sep 20, 2021 97.39 99.40 96.03 99.00 82,847 -1.63(-1.62%)
Sep 17, 2021 102.82 103.21 99.07 100.63 298,483 -2.44(-2.36%)
Sep 16, 2021 107.56 107.56 102.60 103.07 69,438 -4.77(-4.43%)
Sep 15, 2021 104.97 108.14 104.97 107.84 59,951 +3.12(+2.98%)
Sep 14, 2021 108.39 108.39 104.14 104.72 81,473 -2.78(-2.58%)
Sep 13, 2021 110.59 110.59 105.75 107.50 97,301 -0.31(-0.29%)
Sep 10, 2021 107.34 109.81 107.08 107.81 132,173 -1.19(-1.09%)
Sep 09, 2021 107.49 111.54 107.45 109.00 72,821 +1.37(+1.27%)
Sep 08, 2021 111.37 112.36 107.09 107.63 71,393 -4.45(-3.97%)
Sep 07, 2021 110.56 112.79 110.56 112.08 49,327 +1.87(+1.70%)
Sep 03, 2021 112.39 113.08 109.25 110.21 59,716 -2.03(-1.81%)
Sep 02, 2021 112.42 114.72 111.29 112.24 86,468 +0.37(+0.33%)
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.