Kaiser Aluminum (NQ: KALU )

132.56 USD +2.38 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 131.06 133.21 127.58 132.56 86,134 +2.38(+1.83%)
May 13, 2021 132.38 137.15 126.81 130.18 108,435 -2.46(-1.85%)
May 12, 2021 138.43 139.19 130.74 132.64 119,576 -6.90(-4.94%)
May 11, 2021 132.73 140.33 129.53 139.54 172,307 +6.33(+4.75%)
May 10, 2021 137.90 137.90 132.96 133.21 109,146 -2.89(-2.12%)
May 07, 2021 139.10 139.23 133.85 136.10 74,503 -1.50(-1.09%)
May 06, 2021 138.95 141.07 133.88 137.60 157,125 +0.12(+0.09%)
May 05, 2021 131.65 137.65 129.59 137.48 143,058 +6.24(+4.75%)
May 04, 2021 125.53 132.00 125.53 131.24 98,290 +5.12(+4.06%)
May 03, 2021 120.00 126.58 120.00 126.12 128,624 +5.65(+4.69%)
Apr 30, 2021 120.25 131.14 118.84 120.47 333,500 +0.18(+0.15%)
Apr 29, 2021 124.25 125.00 117.24 120.29 143,774 -3.95(-3.18%)
Apr 28, 2021 120.26 125.00 119.54 124.24 134,083 +4.49(+3.75%)
Apr 27, 2021 116.88 120.13 115.49 119.75 161,322 +3.23(+2.77%)
Apr 26, 2021 113.81 117.01 112.94 116.52 131,769 +3.29(+2.91%)
Apr 23, 2021 111.10 114.20 109.88 113.23 64,200 +2.63(+2.38%)
Apr 22, 2021 110.82 112.49 109.12 110.60 64,354 -1.72(-1.53%)
Apr 21, 2021 107.82 112.66 107.48 112.32 63,657 +3.38(+3.10%)
Apr 20, 2021 111.01 111.59 106.40 108.94 102,827 -2.54(-2.28%)
Apr 19, 2021 114.45 114.76 110.23 111.48 74,455 -3.62(-3.15%)
Apr 16, 2021 115.79 116.69 113.41 115.10 83,300 +1.20(+1.05%)
Apr 15, 2021 112.57 114.25 111.46 113.90 52,606 +1.70(+1.52%)
Apr 14, 2021 110.77 114.55 108.84 112.20 80,254 +1.61(+1.46%)
Apr 13, 2021 110.18 111.73 107.49 110.59 65,288 -0.45(-0.41%)
Apr 12, 2021 110.43 111.42 109.15 111.04 55,866 -0.01(-0.01%)
Apr 09, 2021 111.06 111.38 108.99 111.05 58,100 -0.69(-0.62%)
Apr 08, 2021 109.62 111.74 107.03 111.74 75,522 +2.41(+2.20%)
Apr 07, 2021 111.04 111.96 109.01 109.33 74,217 -1.11(-1.01%)
Apr 06, 2021 113.87 115.27 109.36 110.44 70,860 -2.88(-2.54%)
Apr 05, 2021 112.76 114.50 110.84 113.32 83,940 +2.19(+1.97%)
Apr 01, 2021 110.01 114.46 109.43 111.13 91,700 +0.63(+0.57%)
Mar 31, 2021 110.63 112.87 109.29 110.50 237,894 +0.89(+0.81%)
Mar 30, 2021 107.69 111.39 107.06 109.61 61,483 +1.82(+1.69%)
Mar 29, 2021 112.17 116.18 107.33 107.79 125,145 -4.88(-4.33%)
Mar 26, 2021 108.95 113.08 106.48 112.67 106,600 +5.62(+5.25%)
Mar 25, 2021 102.50 108.11 100.92 107.05 114,865 +4.24(+4.12%)
Mar 24, 2021 106.77 110.50 102.81 102.81 93,006 -2.04(-1.95%)
Mar 23, 2021 108.93 109.47 103.48 104.85 157,482 -6.36(-5.72%)
Mar 22, 2021 115.09 115.12 109.64 111.21 101,960 -2.51(-2.21%)
Mar 19, 2021 112.43 115.81 108.05 113.72 530,900 +0.41(+0.36%)
Mar 18, 2021 120.56 121.51 112.53 113.31 108,199 -6.12(-5.12%)
Mar 17, 2021 117.19 119.79 115.18 119.43 100,051 +2.01(+1.71%)
Mar 16, 2021 121.80 121.80 116.66 117.42 117,664 -4.75(-3.89%)
Mar 15, 2021 124.25 124.45 119.09 122.17 111,043 -3.29(-2.62%)
Mar 12, 2021 126.51 127.10 120.85 125.46 94,000 +0.44(+0.35%)
Mar 11, 2021 127.18 129.81 124.18 125.02 162,185 -0.68(-0.54%)
Mar 10, 2021 122.94 126.96 119.19 125.70 216,590 +6.80(+5.72%)
Mar 09, 2021 118.71 120.24 114.25 118.90 155,424 +1.52(+1.29%)
Mar 08, 2021 116.02 118.20 115.01 117.38 113,284 +2.77(+2.42%)
Mar 05, 2021 111.46 114.96 107.15 114.61 94,400 +3.16(+2.84%)
Mar 04, 2021 120.14 121.49 109.18 111.45 175,521 -10.03(-8.26%)
Mar 03, 2021 117.59 123.00 117.59 121.48 114,013 +3.47(+2.94%)
Mar 02, 2021 119.69 123.10 117.33 118.01 100,229 -2.34(-1.94%)
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.