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
2018-07-16 108.78 108.78 105.09 105.77 4,288
2018-07-13 107.05 107.98 106.79 106.93 2,405
2018-07-12 109.64 109.64 106.93 107.17 2,797
2018-07-11 108.90 108.90 105.50 107.10 7,868
2018-07-10 107.84 108.90 106.64 107.97 5,093
2018-07-09 105.00 107.54 105.00 107.54 2,857
2018-07-06 105.89 105.89 104.60 104.70 3,039
2018-07-05 104.96 104.97 103.64 104.56 3,309
2018-07-03 106.27 106.27 103.76 103.85 5,951
2018-07-02 104.19 104.66 102.92 104.59 7,199
2018-06-29 100.55 104.93 100.55 104.17 6,767
2018-06-28 104.00 104.00 102.02 102.92 6,944
2018-06-27 105.29 106.59 104.26 104.26 1,687
2018-06-26 104.11 106.10 104.11 105.72 2,978
2018-06-25 108.38 108.38 103.68 104.48 7,529
2018-06-22 110.99 111.10 108.35 109.19 7,228
2018-06-21 112.00 112.18 109.76 109.76 5,955
2018-06-20 111.10 112.13 111.08 112.13 3,570
2018-06-19 112.82 112.82 109.90 111.41 3,551
2018-06-18 112.33 113.50 112.33 113.40 12,027
2018-06-15 113.66 113.66 112.40 113.41 5,059
2018-06-14 112.51 113.50 112.18 113.50 2,512
2018-06-13 113.60 113.69 112.09 112.30 3,081
2018-06-12 114.50 114.50 112.84 113.45 2,558
2018-06-11 112.50 114.09 111.47 113.65 5,045
2018-06-08 114.00 114.00 110.79 110.79 1,744
2018-06-07 113.86 113.86 111.63 112.50 2,692
2018-06-06 111.68 114.17 111.48 113.02 4,594
2018-06-05 110.22 111.25 110.04 111.04 3,199
2018-06-04 110.73 110.95 110.02 110.11 5,935

» 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.