Indicators

Kaiser Aluminum (NQ: KALU )

100.98 +2.36 (+2.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	91.28	92.84	88.47	88.71	157,063	-3.22(-3.50%)
Apr 28, 2022	88.77	92.61	88.52	91.93	124,023	+3.16(+3.56%)
Apr 27, 2022	86.16	92.16	86.08	88.77	184,391	+3.46(+4.05%)
Apr 26, 2022	84.98	86.46	83.61	85.31	160,645	-0.63(-0.73%)
Apr 25, 2022	88.39	88.46	82.36	85.94	186,513	-3.68(-4.10%)
Apr 22, 2022	91.01	92.47	87.77	89.61	226,708	-2.24(-2.44%)
Apr 21, 2022	95.29	96.50	91.05	91.86	212,298	-1.30(-1.40%)
Apr 20, 2022	93.35	94.72	92.02	93.16	129,100	-0.33(-0.35%)
Apr 19, 2022	92.62	94.59	91.04	93.49	133,563	+0.87(+0.94%)
Apr 18, 2022	91.37	94.38	91.09	92.62	190,179	+0.95(+1.03%)
Apr 14, 2022	87.30	91.94	87.30	91.67	155,152	+4.05(+4.62%)
Apr 13, 2022	83.51	88.13	83.51	87.62	125,780	+4.75(+5.74%)
Apr 12, 2022	81.89	83.93	81.89	82.87	86,879	+1.85(+2.29%)
Apr 11, 2022	80.80	82.71	80.40	81.02	71,859	+0.04(+0.05%)
Apr 08, 2022	83.07	83.87	80.88	80.98	83,105	-2.29(-2.75%)
Apr 07, 2022	83.60	84.21	82.31	83.27	143,563	-0.33(-0.39%)
Apr 06, 2022	83.27	84.24	81.70	83.60	86,468	+0.26(+0.31%)
Apr 05, 2022	85.87	86.50	83.05	83.35	85,799	-2.33(-2.72%)
Apr 04, 2022	86.37	86.37	84.00	85.67	86,185	-0.74(-0.86%)

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.