Kaiser Aluminum (NQ: KALU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	75.55	77.69	74.87	77.37	152,558	+1.77(+2.34%)
Nov 01, 2024	74.99	75.92	74.26	75.60	120,878	+1.34(+1.80%)
Oct 31, 2024	76.70	77.00	74.10	74.26	176,177	-2.49(-3.24%)
Oct 30, 2024	76.39	77.54	75.16	76.75	252,270	+0.24(+0.31%)
Oct 29, 2024	76.00	77.56	73.92	76.51	404,822	+0.44(+0.58%)
Oct 28, 2024	69.17	76.60	68.82	76.07	372,429	+7.73(+11.31%)
Oct 25, 2024	67.26	69.75	66.81	68.34	289,715	+1.80(+2.71%)
Oct 24, 2024	66.84	67.52	62.71	66.54	571,474	-0.24(-0.36%)
Oct 23, 2024	70.16	70.16	65.86	66.78	485,451	-3.93(-5.56%)
Oct 22, 2024	70.07	70.83	69.76	70.71	88,987	+0.81(+1.16%)
Oct 21, 2024	72.82	72.82	69.74	69.90	96,799	-2.68(-3.69%)
Oct 18, 2024	73.21	73.61	72.26	72.58	153,330	-0.35(-0.47%)
Oct 17, 2024	71.42	73.31	71.16	72.93	189,947	+1.66(+2.33%)
Oct 16, 2024	71.45	72.15	70.95	71.27	126,756	+0.51(+0.73%)
Oct 15, 2024	70.60	71.50	70.59	70.75	97,677	-0.63(-0.89%)
Oct 14, 2024	70.01	71.81	70.01	71.38	83,509	+0.66(+0.94%)
Oct 11, 2024	71.57	72.45	70.52	70.72	309,159	-0.66(-0.93%)
Oct 10, 2024	70.26	71.78	69.85	71.38	109,790	+0.20(+0.28%)
Oct 09, 2024	69.20	71.76	68.99	71.19	144,684	+1.51(+2.17%)
Oct 08, 2024	70.55	70.55	68.71	69.67	106,508	-1.37(-1.93%)
Oct 07, 2024	70.89	71.47	70.35	71.05	71,146	+0.07(+0.10%)
Oct 04, 2024	70.90	71.48	70.36	70.98	75,452	+1.30(+1.86%)
Oct 03, 2024	70.30	71.13	69.46	69.68	82,840	-1.66(-2.33%)
Oct 02, 2024	72.27	72.27	70.84	71.34	61,824	-0.86(-1.19%)
Oct 01, 2024	71.97	72.69	71.16	72.20	75,566	+0.51(+0.72%)
Sep 30, 2024	71.52	71.76	70.62	71.69	91,053	-0.65(-0.90%)
Sep 27, 2024	73.05	74.19	72.07	72.34	112,046	+0.06(+0.08%)
Sep 26, 2024	71.08	72.92	71.08	72.28	143,813	+2.87(+4.13%)
Sep 25, 2024	70.55	70.71	69.20	69.42	90,707	-1.61(-2.27%)
Sep 24, 2024	70.91	71.79	70.68	71.03	126,206	+1.21(+1.73%)
Sep 23, 2024	70.05	70.46	69.61	69.82	70,927	+0.45(+0.66%)
Sep 20, 2024	70.36	70.36	68.94	69.37	318,336	-1.10(-1.56%)
Sep 19, 2024	71.88	72.69	69.74	70.46	137,814	+1.09(+1.57%)
Sep 18, 2024	69.20	71.48	68.53	69.38	186,409	+0.64(+0.93%)
Sep 17, 2024	68.78	69.67	68.11	68.73	164,827	+0.61(+0.90%)
Sep 16, 2024	68.79	69.31	67.76	68.12	124,216	+0.02(+0.03%)
Sep 13, 2024	69.12	69.94	67.97	68.10	125,582	-0.03(-0.04%)
Sep 12, 2024	68.43	68.69	67.50	68.13	62,969	+0.60(+0.89%)
Sep 11, 2024	66.20	67.77	64.91	67.53	98,748	+1.50(+2.28%)
Sep 10, 2024	66.27	66.74	65.49	66.03	83,047	-0.38(-0.57%)
Sep 09, 2024	67.20	67.82	66.40	66.40	73,033	-0.95(-1.41%)
Sep 06, 2024	68.33	69.61	66.75	67.35	64,889	-1.30(-1.90%)
Sep 05, 2024	68.89	69.75	68.31	68.66	77,704	+0.20(+0.29%)
Sep 04, 2024	69.17	70.65	68.11	68.46	95,647	-1.13(-1.62%)

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.