Kaiser Aluminum Corporation (KALU)

USD 74.5

(-2.73%)

Historical Prices

Date Open High Low Close Volume
18 Oct, 2018 96.2 104.0 94.51 95.81 476.64 Thousand
17 Oct, 2018 105.92 108.16 104.69 107.63 127.77 Thousand
16 Oct, 2018 103.66 106.43 102.6 105.99 154.68 Thousand
15 Oct, 2018 101.07 103.87 101.07 102.3 98.73 Thousand
12 Oct, 2018 103.86 113.66 99.98 101.34 120.67 Thousand
11 Oct, 2018 102.78 103.94 101.66 101.9 134.52 Thousand
10 Oct, 2018 105.52 106.35 102.47 102.8 88.23 Thousand
09 Oct, 2018 106.61 108.35 105.41 105.51 82.92 Thousand
08 Oct, 2018 106.09 107.28 105.77 106.98 71 Thousand
05 Oct, 2018 108.71 109.63 105.28 106.56 102.83 Thousand