$85.42 -0.50 (%) Kaiser Aluminum Corp - NASDAQ

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KALU historical data

Date Open High Low Close Volume
9/23/201685.5587.8684.8585.42136,213
9/22/201686.4488.0285.8485.92206,980
9/21/201684.8085.8184.5585.49236,238
9/20/201685.0885.9384.3284.39144,044
9/19/201683.7784.9783.3284.63127,373
9/16/201682.5783.4481.4583.32228,511
9/15/201682.2383.3981.8183.0586,170
9/14/201682.1182.8981.6982.11151,000
9/13/201683.3283.9080.7181.98164,289
9/12/201683.0885.1083.0184.43161,966
9/9/201686.8486.8983.7883.97143,679
9/8/201689.3789.3783.5286.84134,104
9/7/201689.1489.5487.1989.36111,542
9/6/201686.5989.0586.5988.97361,690
9/2/201686.2486.7684.6985.6385,296
9/1/201685.2186.1884.3285.6278,427
8/31/201684.8885.7484.0885.23116,368
8/30/201685.0085.6084.2685.33110,222
8/29/201684.1285.2183.6585.00115,195
8/26/201685.4686.6984.0684.19197,824
8/25/201683.7486.4583.6185.17198,147
8/24/201685.2185.2183.4883.77142,730
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center