Kaiser Aluminum Corporation (KALU)

USD 74.5

(-2.73%)

Historical Prices

Date Open High Low Close Volume
14 May, 2018 106.43 108.14 104.33 104.74 96.12 Thousand
11 May, 2018 105.16 106.38 104.99 105.84 81.98 Thousand
10 May, 2018 103.68 105.52 103.68 104.73 72.3 Thousand
09 May, 2018 100.43 104.06 100.43 103.69 154.21 Thousand
08 May, 2018 100.41 101.65 99.65 100.42 88.95 Thousand
07 May, 2018 101.06 101.99 100.28 100.41 84.84 Thousand
04 May, 2018 100.14 102.09 100.14 100.47 99.9 Thousand
03 May, 2018 99.32 101.07 99.08 100.48 110.51 Thousand
02 May, 2018 97.85 100.29 97.85 99.34 124.35 Thousand
01 May, 2018 98.26 99.3 95.75 97.71 192.33 Thousand