$84.27 -1.22 (%) Kaiser Aluminum Corp - NASDAQ

Aug. 24, 2016 | 02:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KALU historical data

Date Open High Low Close Volume
8/23/201685.2386.0284.8185.4986,446
8/22/201683.3284.9182.9684.8382,737
8/19/201684.1784.6483.1083.72114,669
8/18/201684.3785.5084.0384.7173,398
8/17/201684.0885.1683.3784.0388,536
8/16/201685.1985.7684.2784.2791,094
8/15/201683.8485.5683.5285.0898,737
8/12/201685.4785.5983.2983.49121,120
8/11/201685.3586.1584.2685.53169,551
8/10/201683.7285.0183.5884.85131,532
8/9/201684.0884.6083.1983.50126,755
8/8/201684.2285.3083.8684.2992,651
8/5/201683.3884.5883.0184.07118,408
8/4/201682.9284.2582.7183.35133,426
8/3/201681.8283.1081.0783.10115,327
8/2/201682.8782.8881.5881.8491,173
8/1/201683.0983.2782.1382.88171,775
7/29/201683.3583.5282.3782.85109,824
7/28/201683.1884.1182.8483.29103,418
7/27/201684.2084.4582.4683.13122,780
7/26/201682.4183.8382.3383.68107,782
7/25/201684.2184.2181.6882.33111,058
7/22/201683.4885.0482.7984.51239,720
7/21/201683.2685.0580.4483.67462,962
7/20/201686.1086.7884.9985.57341,414
7/19/201693.8093.8088.2988.80296,261
7/18/201693.6094.4692.3693.65105,808
7/15/201694.0894.6592.1593.66115,755
7/14/201694.0094.6593.1493.87102,750
7/13/201693.5093.7792.7193.69104,834
7/12/201693.1193.5492.1693.00179,001
7/11/201691.6793.3491.5992.94114,892
7/8/201690.2592.7090.2591.52212,796
7/7/201690.0690.9289.2589.81102,519
7/6/201687.8290.0887.8289.82157,428
7/5/201690.5391.2989.1589.65114,792
7/1/201690.4992.5790.4890.89164,688
6/30/201688.3990.5384.8490.41137,348
6/29/201687.6888.3386.9987.8594,269
6/28/201686.0588.5885.9986.61131,081
6/27/201686.7587.8084.7485.31143,267
6/24/201689.4890.9386.8386.83269,252
6/23/201691.6392.6490.9192.21113,100
6/22/201690.0091.9589.7190.73404,961
6/21/201689.2289.8788.2489.46136,322
6/20/201688.0889.6688.0889.15127,920
6/17/201686.8287.7686.8287.50192,892
6/16/201687.1487.1885.5987.08127,272
6/15/201685.9987.9085.7587.31258,200
6/14/201685.8586.2185.0185.4787,264
6/13/201687.6487.7185.6985.99135,353
6/10/201687.5588.3086.1687.64161,044
6/9/201689.5689.6387.8188.4789,121
6/8/201689.3291.0889.0090.13179,255
6/7/201688.3189.3187.9188.71123,143
6/6/201687.9089.4187.7488.60126,103
6/3/201686.5087.9486.2287.66148,691
6/2/201685.9087.4385.3086.37115,277
6/1/201685.5486.2884.6686.10161,894
5/31/201685.9586.6485.4885.71125,540
5/27/201685.9788.2985.3985.44101,043
5/26/201686.8388.6885.8186.11113,111
5/25/201684.6487.4384.3286.28212,890
5/24/201684.3585.2984.1684.54129,486
5/23/201684.2684.9783.5884.19104,006
5/20/201684.8184.9383.9084.23133,887
5/19/201682.6084.1481.7484.09247,290
5/18/201686.0286.9383.8884.37193,223
5/17/201686.2487.6585.2086.36200,736
5/16/201686.8688.5085.4386.44145,254
5/13/201686.5988.0685.9186.36115,144
5/12/201688.1289.0486.1186.53183,519
5/11/201687.5888.1686.6587.56203,398
5/10/201687.0087.6386.1987.47145,416
5/9/201690.3990.3986.5086.59186,000
5/6/201689.7491.0389.1190.86195,242
5/5/201690.8791.6789.6189.74205,668
5/4/201691.1992.1890.2690.56242,677
5/3/201693.5893.7191.3792.15195,357
5/2/201695.2496.0693.4094.24265,986
4/29/201694.1595.6593.9694.83289,013
4/28/201693.5095.6392.6593.98293,940
4/27/201689.8294.1789.6493.59286,905
4/26/201689.6590.3388.2490.02203,973
4/25/201688.3489.6487.2289.63224,014
4/22/201688.2391.0687.3787.96314,019
4/21/201687.5488.6486.5588.00273,050
4/20/201687.2989.3285.9986.58165,788
4/19/201686.4187.7685.9587.27236,201
4/18/201686.6287.6785.9586.22171,909
4/15/201685.3886.8684.9186.48111,664
4/14/201685.8386.6284.7985.74143,250
4/13/201685.8686.8785.2085.54168,382
4/12/201684.4685.9383.8385.35185,144
4/11/201683.6285.9983.6284.62122,617
4/8/201682.4084.2681.3083.87131,248
4/7/201682.4082.8081.1581.57121,221
4/6/201682.7683.7581.7482.97144,141
4/5/201683.0783.5180.7582.86127,982
4/4/201684.9185.0583.3883.4893,883
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center