Kaiser Aluminum Corporation (KALU)

USD 78.36

(-1.74%)

Historical Prices

Date Open High Low Close Volume
10 Feb, 2020 103.51 104.32 102.94 103.45 55.06 Thousand
07 Feb, 2020 106.63 106.87 103.44 104.02 77.75 Thousand
06 Feb, 2020 105.56 107.98 105.01 107.31 138.36 Thousand
05 Feb, 2020 103.22 105.8 103.22 105.24 118.28 Thousand
04 Feb, 2020 101.74 102.91 101.5 101.89 144.49 Thousand
03 Feb, 2020 100.63 101.59 100.22 100.49 104.68 Thousand
31 Jan, 2020 102.93 103.49 100.0 100.15 103.4 Thousand
30 Jan, 2020 102.81 104.19 101.42 103.45 84.3 Thousand
29 Jan, 2020 101.67 104.94 101.46 104.25 191.75 Thousand
28 Jan, 2020 101.33 102.08 100.66 101.05 214.01 Thousand