Kaiser Aluminum Corporation (KALU)

USD 78.36

(-1.74%)

Historical Prices

Date Open High Low Close Volume
25 Feb, 2020 104.45 107.36 102.8 103.46 199.14 Thousand
24 Feb, 2020 101.08 104.47 100.94 104.21 171.56 Thousand
21 Feb, 2020 107.15 107.38 104.58 104.83 318.25 Thousand
20 Feb, 2020 102.53 112.0 102.21 107.39 276.65 Thousand
19 Feb, 2020 104.14 105.8 102.22 102.56 212.04 Thousand
18 Feb, 2020 102.58 104.94 102.58 104.05 167.24 Thousand
14 Feb, 2020 103.5 103.87 102.23 103.3 105.73 Thousand
13 Feb, 2020 101.76 103.66 101.76 103.59 59.51 Thousand
12 Feb, 2020 105.95 106.13 101.71 102.22 194.17 Thousand
11 Feb, 2020 103.72 106.51 103.72 105.14 51.37 Thousand