Kaiser Aluminum Corporation (KALU)

USD 74.5

(-2.73%)

Historical Prices

Date Open High Low Close Volume
20 Dec, 2016 79.29 81.61 77.99 81.59 135.89 Thousand
19 Dec, 2016 77.82 79.99 77.14 78.59 113.98 Thousand
16 Dec, 2016 78.21 78.9 77.77 78.23 518.72 Thousand
15 Dec, 2016 78.44 79.0 77.74 78.01 250.27 Thousand
14 Dec, 2016 80.35 81.79 78.93 79.0 153.64 Thousand
13 Dec, 2016 84.68 84.68 81.74 81.89 181.24 Thousand
12 Dec, 2016 85.21 85.72 84.09 84.52 108.06 Thousand
09 Dec, 2016 85.5 85.51 84.42 85.21 117.19 Thousand
08 Dec, 2016 84.52 85.88 84.45 85.37 160.31 Thousand
07 Dec, 2016 84.67 85.43 83.83 84.41 111.95 Thousand