Kaiser Aluminum Corporation (KALU)

USD 74.5

(-2.73%)

Historical Prices

Date Open High Low Close Volume
19 Sep, 2019 99.7 100.42 97.61 97.76 154.84 Thousand
18 Sep, 2019 100.08 101.16 98.9 99.5 206.81 Thousand
17 Sep, 2019 99.14 100.02 98.45 99.9 91.12 Thousand
16 Sep, 2019 99.76 100.02 98.77 99.61 94.96 Thousand
13 Sep, 2019 100.57 101.67 99.31 99.62 140.35 Thousand
12 Sep, 2019 100.68 100.68 97.7 99.66 109.15 Thousand
11 Sep, 2019 98.99 101.49 97.04 99.99 162.59 Thousand
10 Sep, 2019 95.12 98.9 93.99 98.57 144.53 Thousand
09 Sep, 2019 92.64 95.18 92.64 95.02 112.62 Thousand
06 Sep, 2019 91.75 93.0 91.21 92.45 90.4 Thousand