Kaiser Aluminum Corporation (KALU)

USD 74.5

(-2.73%)

Historical Prices

Date Open High Low Close Volume
20 Sep, 2018 112.0 112.17 110.71 112.03 71.73 Thousand
19 Sep, 2018 109.19 111.37 109.19 110.93 83.95 Thousand
18 Sep, 2018 107.63 109.44 107.63 109.06 51.56 Thousand
17 Sep, 2018 107.66 109.62 107.12 107.34 68.01 Thousand
14 Sep, 2018 106.97 108.74 106.41 107.61 62.48 Thousand
13 Sep, 2018 105.37 107.16 104.99 106.7 54.34 Thousand
12 Sep, 2018 103.83 106.06 103.83 104.91 98.64 Thousand
11 Sep, 2018 104.51 105.46 103.27 104.0 101.94 Thousand
10 Sep, 2018 105.32 106.5 104.69 105.0 69.75 Thousand
07 Sep, 2018 106.05 106.34 104.49 105.01 52.06 Thousand