$72.78 -1.46 (%) Kaiser Aluminum Corp - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KALU historical data

Date Open High Low Close Volume
11/26/201473.9175.1173.5674.24140,593
11/25/201473.2574.5373.2573.65164,137
11/24/201472.8673.9972.5673.1593,837
11/21/201473.8074.5272.6272.99166,494
11/20/201471.3073.4370.3273.01251,728
11/19/201472.5872.5870.8671.70175,160
11/18/201472.8373.6472.7072.78160,105
11/17/201472.7172.9572.2972.65162,918
11/14/201471.8273.5471.1072.65514,859
11/13/201472.3872.8571.7571.96159,770
11/12/201471.5072.7471.5072.61183,840
11/11/201471.5372.2371.2571.64171,895
11/10/201472.3372.6271.1671.77281,184
11/7/201471.0272.4571.0272.35228,615
11/6/201470.1071.3369.8770.77241,199
11/5/201470.2471.0069.5370.02199,545
11/4/201470.2370.4969.1469.83215,469
11/3/201469.5270.4468.8670.15275,980
10/31/201469.8669.8668.8569.55310,643
10/30/201469.2669.4368.2669.12217,455
10/29/201469.1369.8668.6369.31249,817
10/28/201469.2870.0168.6969.21261,274
10/27/201469.8569.8568.2868.92314,021
10/24/201470.7571.3969.7569.97280,685
10/23/201470.6671.3570.1070.44422,822
10/22/201471.0071.5069.9770.31457,222
10/21/201471.5572.2869.0071.28722,453
10/20/201474.8775.5874.0875.14405,262
10/17/201474.8775.7173.7974.88361,378
10/16/201472.6974.8172.5773.82196,197
10/15/201472.4574.2471.6973.54198,392
10/14/201472.8973.9572.3073.14300,898
10/13/201472.9473.8872.0172.26209,387
10/10/201472.6573.3471.9272.67256,382
10/9/201474.9775.2172.6673.33197,444
10/8/201473.9575.0773.2474.97135,730
10/7/201474.3274.9473.9174.16167,363
10/6/201474.5775.7674.2574.85139,869
10/3/201475.8975.8974.2974.46113,940
10/2/201475.5175.9674.3175.21219,761
10/1/201476.3176.5374.6775.70283,541
9/30/201476.7376.8776.1376.22214,017
9/29/201475.8476.8775.2576.61228,913
9/26/201476.8876.9576.1176.5196,228
9/25/201477.2577.2575.9476.96210,375
9/24/201477.7577.8176.7977.32165,378
9/23/201477.8579.0677.7577.80171,306
9/22/201478.4279.1077.3478.01133,571
9/19/201479.9480.9978.1778.89327,505
9/18/201480.8381.0079.7380.05158,020
9/17/201480.0680.9279.8780.54211,722
9/16/201479.6480.2078.9979.92258,750
9/15/201480.4680.4679.3479.59267,045
9/12/201479.9580.8879.9580.38180,333
9/11/201479.0380.4078.6580.28203,236
9/10/201480.1880.1878.9779.1998,129
9/9/201479.5480.0078.9479.92112,292
9/8/201480.5380.7679.2779.80101,257
9/5/201478.7680.7578.6580.32114,994
9/4/201480.2081.4378.9179.06255,854
9/3/201480.5181.4179.3779.97255,866
9/2/201480.8581.6280.3880.48246,267
8/29/201479.9580.8879.5180.55141,168
8/28/201480.6781.3579.9980.12137,283
8/27/201479.9881.4979.9781.05115,098
8/26/201480.2081.4580.0180.67195,305
8/25/201480.5980.5979.6079.95166,808
8/22/201479.7280.7879.1780.26141,660
8/21/201479.1779.8677.8779.76164,395
8/20/201479.3679.7678.5479.37135,210
8/19/201480.0080.0079.0679.54167,160
8/18/201480.2880.4379.8080.01160,465
8/15/201480.1080.3778.9679.63208,359
8/14/201479.3979.8578.9679.43112,610
8/13/201480.0780.3379.2879.59170,890
8/12/201478.5380.1878.2680.05246,898
8/11/201478.6979.9378.1778.53239,687
8/8/201477.3678.9477.3378.32220,828
8/7/201477.6177.7376.7877.45130,643
8/6/201477.5178.3976.2677.5397,730
8/5/201477.7478.4377.2377.76173,043
8/4/201477.1778.2476.3378.00261,641
8/1/201477.2777.7176.6277.30208,472
7/31/201476.5777.5776.2577.22262,956
7/30/201477.2177.7876.2277.30248,529
7/29/201476.2677.7475.3476.81301,075
7/28/201476.2776.8075.0675.89212,122
7/25/201475.0376.2174.3175.96628,400
7/24/201475.7276.1473.5275.14421,173
7/23/201473.3174.4472.2572.58208,863
7/22/201473.3974.8373.3973.69147,053
7/21/201472.4673.4972.4573.40120,730
7/18/201471.7572.9271.4472.57117,924
7/17/201471.9672.5471.7271.99115,207
7/16/201472.9173.5772.0072.40101,914
7/15/201472.2273.0672.0372.46106,656
7/14/201472.7672.8671.9972.5187,039
7/11/201471.7272.3371.6072.16155,053
7/10/201471.9174.6371.6372.05154,055
7/9/201474.6874.7372.6473.02248,666
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center