Indicators

Kaiser Aluminum (NQ: KALU )

97.57 +1.58 (+1.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	117.41	117.55	113.95	115.60	105,832	-1.76(-1.50%)
May 27, 2021	113.31	118.74	113.31	117.36	146,275	+5.27(+4.70%)
May 26, 2021	109.88	113.02	109.63	112.09	93,186	+2.79(+2.55%)
May 25, 2021	112.98	115.45	108.84	109.30	126,791	-2.56(-2.29%)
May 24, 2021	111.95	113.11	110.27	111.86	91,136	+0.10(+0.09%)
May 21, 2021	112.85	114.20	111.00	111.76	102,196	+0.29(+0.26%)
May 20, 2021	114.14	114.14	108.89	111.47	111,649	-2.39(-2.10%)
May 19, 2021	113.85	115.51	110.71	113.87	124,888	-2.56(-2.19%)
May 18, 2021	118.99	118.99	116.17	116.42	87,044	-2.63(-2.21%)
May 17, 2021	117.22	119.35	114.53	119.06	102,822	+0.62(+0.53%)
May 14, 2021	117.09	119.01	113.98	118.43	96,409	+2.13(+1.83%)
May 13, 2021	118.27	122.53	113.29	116.31	121,371	-2.20(-1.85%)
May 12, 2021	123.67	124.35	116.81	118.50	133,841	-5.77(-4.64%)
May 11, 2021	118.58	125.37	115.72	124.27	192,863	+5.26(+4.42%)
May 10, 2021	123.20	123.20	118.79	119.01	122,167	-2.58(-2.12%)
May 07, 2021	124.27	124.39	119.58	121.59	83,391	-1.34(-1.09%)
May 06, 2021	124.14	126.03	119.61	122.93	175,870	+0.11(+0.09%)
May 05, 2021	117.62	122.98	115.78	122.83	160,124	+5.58(+4.75%)
May 04, 2021	112.15	117.93	112.15	117.25	110,016	+4.57(+4.06%)

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.