KAISER ALUMINUM PAR $0.01 Historical Stock Price

Below is the stock price history for Kaiser Aluminum Par $0.01 KALU. Data is recorded each day for the historical open, high, low, close and volume. The Kaiser Aluminum Par $0.01 stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Kaiser Aluminum Par $0.01 Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 99.42 100.08 99.30 99.33 6,726
2017-12-14 100.01 100.01 98.65 99.25 2,765
2017-12-13 100.16 101.70 99.74 100.04 4,539
2017-12-12 100.75 101.27 99.68 100.12 4,455
2017-12-11 100.84 101.17 100.09 100.35 4,210
2017-12-08 99.69 100.58 99.69 100.20 5,579
2017-12-07 98.35 99.53 97.70 99.53 4,546
2017-12-06 97.83 99.13 97.69 99.04 4,896
2017-12-05 97.02 98.33 97.02 98.24 8,195
2017-12-04 98.50 99.40 98.16 98.62 2,524
2017-12-01 96.34 97.60 94.50 97.17 2,276
2017-11-30 96.47 97.12 96.38 97.01 1,258
2017-11-29 96.90 96.97 95.57 95.90 1,709
2017-11-28 94.72 96.07 93.99 96.07 2,676
2017-11-27 95.27 95.75 94.82 94.86 2,772
2017-11-24 97.63 97.63 95.50 95.54 1,484
2017-11-22 97.77 97.77 97.05 97.05 790
2017-11-21 97.92 98.61 97.16 97.36 4,392
2017-11-20 95.12 96.56 95.12 96.56 4,767
2017-11-17 92.78 95.67 92.78 95.21 3,421
2017-11-16 94.48 95.33 92.49 92.49 8,837
2017-11-15 92.75 92.75 91.06 91.11 8,619
2017-11-14 93.77 94.74 93.15 93.44 2,767
2017-11-13 93.89 95.00 93.89 94.18 2,190
2017-11-10 95.74 95.74 93.91 94.09 3,188
2017-11-09 94.17 95.03 93.68 93.97 1,804
2017-11-08 96.15 96.65 95.17 95.92 2,812
2017-11-07 97.37 97.95 96.56 96.83 2,100
2017-11-06 98.25 99.04 97.72 97.73 5,730
2017-11-03 97.86 98.92 97.86 98.39 3,239

» More Kaiser Aluminum Par $0.01 Stock Price History

To see other companies like Kaiser Aluminum Par $0.01 (KALU), view our stock market today for news, and other data.