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 (%)
Nov 29, 2019	93.38	93.78	92.75	93.19	25,869	-0.70(-0.74%)
Nov 27, 2019	93.04	94.01	92.82	93.89	60,322	+1.00(+1.08%)
Nov 26, 2019	92.53	93.55	91.05	92.88	130,506	+0.38(+0.41%)
Nov 25, 2019	91.41	93.33	91.06	92.50	111,896	+1.23(+1.35%)
Nov 22, 2019	91.74	92.43	91.22	91.27	90,660	-0.14(-0.15%)
Nov 21, 2019	91.21	91.96	90.76	91.40	83,019	-0.05(-0.06%)
Nov 20, 2019	91.65	92.93	90.80	91.45	112,324	-0.73(-0.79%)
Nov 19, 2019	93.78	93.78	92.07	92.19	166,012	-1.28(-1.36%)
Nov 18, 2019	92.24	93.55	92.24	93.46	101,161	+0.59(+0.63%)
Nov 15, 2019	93.28	93.97	92.39	92.87	84,663	+0.20(+0.22%)
Nov 14, 2019	93.80	94.24	92.50	92.67	88,732	-1.32(-1.40%)
Nov 13, 2019	93.80	94.52	93.27	93.99	85,042	-0.41(-0.43%)
Nov 12, 2019	95.02	95.57	94.11	94.40	72,507	-0.64(-0.67%)
Nov 11, 2019	94.75	95.27	94.22	95.03	62,132	-0.47(-0.49%)
Nov 08, 2019	94.93	95.90	94.26	95.50	93,365	+0.23(+0.24%)
Nov 07, 2019	95.52	96.40	94.63	95.27	101,958	+0.85(+0.90%)
Nov 06, 2019	95.73	96.60	94.38	94.42	154,642	-1.65(-1.72%)
Nov 05, 2019	95.27	96.66	94.86	96.07	104,486	+1.39(+1.47%)
Nov 04, 2019	93.20	94.79	92.51	94.68	161,960	+2.28(+2.47%)

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.