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 (%)
Sep 30, 2019	83.52	84.39	83.52	83.65	211,528	+0.01(+0.01%)
Sep 27, 2019	83.27	84.16	82.93	83.64	104,587	+0.48(+0.58%)
Sep 26, 2019	83.36	83.86	82.37	83.16	127,842	-0.47(-0.57%)
Sep 25, 2019	80.11	83.81	79.23	83.64	147,667	+3.75(+4.70%)
Sep 24, 2019	82.99	83.03	78.81	79.88	147,372	-2.95(-3.56%)
Sep 23, 2019	81.86	83.66	81.53	82.83	109,457	+0.61(+0.74%)
Sep 20, 2019	82.64	82.92	81.34	82.22	385,577	-0.41(-0.49%)
Sep 19, 2019	84.27	84.88	82.50	82.63	183,202	-1.47(-1.75%)
Sep 18, 2019	84.59	85.50	83.59	84.10	244,685	-0.34(-0.40%)
Sep 17, 2019	83.80	84.54	83.21	84.44	107,813	+0.25(+0.29%)
Sep 16, 2019	84.32	84.54	83.48	84.19	112,357	-0.01(-0.01%)
Sep 13, 2019	85.00	85.93	83.94	84.20	165,991	-0.03(-0.04%)
Sep 12, 2019	85.10	85.10	82.58	84.24	129,139	-0.28(-0.33%)
Sep 11, 2019	83.67	85.78	82.02	84.51	192,373	+1.20(+1.44%)
Sep 10, 2019	80.40	83.59	79.44	83.31	170,995	+3.00(+3.74%)
Sep 09, 2019	78.30	80.45	78.30	80.31	133,244	+2.17(+2.78%)
Sep 06, 2019	77.55	78.61	77.09	78.14	106,953	+0.69(+0.89%)
Sep 05, 2019	75.33	77.95	75.22	77.45	143,119	+3.02(+4.05%)
Sep 04, 2019	74.81	75.22	74.02	74.43	62,625	+0.54(+0.73%)

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.