Indicators

Kaiser Aluminum (NQ: KALU )

98.62 -2.58 (-2.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	71.09	72.07	70.28	71.90	138,686	+2.22(+3.19%)
Feb 28, 2024	68.97	70.49	68.87	69.68	122,085	-0.54(-0.76%)
Feb 27, 2024	72.66	72.66	70.20	70.21	119,492	-1.26(-1.76%)
Feb 26, 2024	69.78	71.57	69.16	71.47	162,048	+0.95(+1.35%)
Feb 23, 2024	70.39	70.75	69.12	70.52	151,822	+0.52(+0.74%)
Feb 22, 2024	67.81	73.06	62.29	70.00	265,047	+4.49(+6.86%)
Feb 21, 2024	65.45	67.01	65.27	65.51	135,241	+0.31(+0.47%)
Feb 20, 2024	63.99	65.28	62.86	65.20	114,113	-0.29(-0.44%)
Feb 16, 2024	64.44	66.92	64.44	65.49	97,464	+0.51(+0.78%)
Feb 15, 2024	62.92	65.09	62.90	64.99	156,888	+2.14(+3.41%)
Feb 14, 2024	62.31	63.59	61.59	62.85	162,626	+1.93(+3.17%)
Feb 13, 2024	61.92	66.19	60.19	60.91	114,487	-4.02(-6.18%)
Feb 12, 2024	64.54	65.95	64.54	64.93	97,451	+0.80(+1.25%)
Feb 09, 2024	64.26	64.56	62.95	64.12	69,501	-0.17(-0.26%)
Feb 08, 2024	63.32	64.80	62.10	64.29	66,065	+1.32(+2.09%)
Feb 07, 2024	63.83	63.83	61.93	62.97	95,352	-0.98(-1.53%)
Feb 06, 2024	62.50	64.50	62.47	63.96	79,903	+1.30(+2.07%)
Feb 05, 2024	63.44	63.60	61.51	62.66	76,603	-2.44(-3.75%)
Feb 02, 2024	64.29	65.50	63.60	65.10	65,285	-0.62(-0.95%)

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.