Kaiser Aluminum Corporation (KALU)

USD 78.36

(-1.74%)

Historical Prices

Date Open High Low Close Volume
27 Jan, 2020 99.65 101.18 99.2 100.75 148.75 Thousand
24 Jan, 2020 101.62 101.87 100.39 101.5 125.07 Thousand
23 Jan, 2020 99.13 101.98 98.36 101.82 211.2 Thousand
22 Jan, 2020 103.4 103.47 100.05 101.04 147.85 Thousand
21 Jan, 2020 104.38 104.47 101.68 102.73 155 Thousand
17 Jan, 2020 106.74 106.98 104.66 104.94 104.31 Thousand
16 Jan, 2020 106.85 107.69 106.1 106.25 91.36 Thousand
15 Jan, 2020 106.61 108.16 105.74 106.41 130.1 Thousand
14 Jan, 2020 108.09 108.27 106.59 106.79 97.61 Thousand
13 Jan, 2020 106.1 109.26 106.1 108.68 140.69 Thousand