Kaiser Aluminum Corporation (KALU)

USD 74.5

(-2.73%)

Historical Prices

Date Open High Low Close Volume
31 May, 2017 83.35 83.35 81.01 82.36 93.82 Thousand
30 May, 2017 83.25 83.67 82.55 83.05 125.05 Thousand
26 May, 2017 83.13 83.64 82.28 83.56 82.94 Thousand
25 May, 2017 82.94 83.98 82.1 83.08 88.14 Thousand
24 May, 2017 82.87 84.68 81.63 82.7 132.96 Thousand
23 May, 2017 80.9 83.17 80.34 82.61 121.19 Thousand
22 May, 2017 81.23 82.07 80.24 80.79 87.38 Thousand
19 May, 2017 80.73 81.99 80.17 80.77 110.21 Thousand
18 May, 2017 79.85 81.2 78.23 80.5 153.94 Thousand
17 May, 2017 80.83 81.99 79.92 80.4 153.08 Thousand