Indicators

Kaiser Aluminum (NQ: KALU )

91.02 -2.32 (-2.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.