Indicators

Kaiser Aluminum (NQ: KALU )

101.16 +1.09 (+1.09%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	68.32	68.70	67.84	67.92	125,984	-0.12(-0.18%)
Apr 27, 2017	69.48	69.68	67.20	68.04	253,338	-1.16(-1.67%)
Apr 26, 2017	67.24	69.56	67.01	69.20	246,057	+1.74(+2.58%)
Apr 25, 2017	67.47	68.66	66.81	67.47	354,410	+0.36(+0.54%)
Apr 24, 2017	67.82	68.01	66.72	67.10	221,285	+0.42(+0.64%)
Apr 21, 2017	67.27	68.80	66.56	66.68	272,919	-0.26(-0.38%)
Apr 20, 2017	66.85	69.42	65.20	66.94	797,740	+4.57(+7.32%)
Apr 19, 2017	63.67	63.67	62.15	62.37	258,034	-0.86(-1.35%)
Apr 18, 2017	62.38	63.75	62.10	63.22	252,752	+1.16(+1.87%)
Apr 17, 2017	61.83	62.65	61.38	62.06	141,694	+0.46(+0.74%)
Apr 13, 2017	63.07	64.75	61.50	61.61	160,474	-1.47(-2.33%)
Apr 12, 2017	64.74	64.99	62.82	63.08	238,692	-1.50(-2.33%)
Apr 11, 2017	63.38	64.94	62.76	64.58	124,959	+1.06(+1.66%)
Apr 10, 2017	63.43	64.29	63.14	63.53	95,192	+0.15(+0.24%)
Apr 07, 2017	62.51	63.76	62.39	63.38	141,165	+0.48(+0.76%)
Apr 06, 2017	62.33	63.37	62.06	62.90	110,409	+0.63(+1.02%)
Apr 05, 2017	63.45	63.91	62.13	62.26	135,993	-0.72(-1.14%)
Apr 04, 2017	62.81	64.03	62.81	62.98	152,682	+0.11(+0.18%)

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.