$84.72 0.00 (%) Kaiser Aluminum Corp - NASDAQ

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KALU historical data

Date Open High Low Close Volume
12/6/201684.7285.1882.8684.72155,368
12/5/201683.4185.1083.1984.95119,041
12/2/201682.1583.8682.1582.80103,402
12/1/201682.8683.7482.2282.51111,388
11/30/201683.9284.2882.1682.39172,329
11/29/201683.3983.8781.8883.46138,108
11/28/201685.2385.2383.2783.91155,481
11/25/201684.3885.6884.3785.1589,116
11/23/201681.7684.3781.3884.28190,327
11/22/201682.9783.3081.6481.99296,485
11/21/201682.7182.9481.9482.84153,863
11/18/201681.4783.1579.4082.03204,411
11/17/201685.1085.2281.6381.67331,232
11/16/201684.8385.6983.8784.75196,750
11/15/201682.6684.9381.7284.83210,642
11/14/201680.6883.1380.3583.02188,426
11/11/201679.3180.8978.8180.25196,109
11/10/201678.0980.5577.0178.86207,486
11/9/201674.3477.4574.3476.99168,396
11/8/201673.0174.9973.0174.26150,907
11/7/201673.7574.1472.6073.16153,941
11/4/201672.6773.4771.9972.74175,028
11/3/201671.7373.0971.5072.69161,985
11/2/201671.7773.6271.4071.45196,408
11/1/201672.9074.0771.4371.58185,208
10/31/201671.7973.5071.6472.49171,118
10/28/201671.6972.5371.4271.98227,568
10/27/201672.7072.7071.0171.76127,872
10/26/201672.3572.7671.5772.45227,525
10/25/201671.8773.3371.1072.46263,688
10/24/201671.8672.9971.3571.57293,021
10/21/201670.2471.8869.4171.75373,016
10/20/201676.2576.4170.6171.30619,067
10/19/201681.6781.6778.6678.88337,347
10/18/201682.1182.4880.7881.48151,983
10/17/201680.5582.3379.5080.98116,008
10/14/201681.1582.1379.7180.3598,460
10/13/201680.4481.2778.7480.87124,488
10/12/201681.7482.8081.2581.41152,748
10/11/201683.8483.9081.4682.03121,184
10/10/201684.7385.7484.3384.50142,012
10/7/201685.3287.4683.2484.73116,077
10/6/201684.3985.7084.1584.99162,150
10/5/201684.6285.5783.8884.8090,207
10/4/201685.4386.4483.9984.0685,563
10/3/201686.9788.6884.7185.74114,672
9/30/201686.7687.7985.4586.49152,793
9/29/201687.8787.9085.6585.8788,433
9/28/201685.3188.4084.1288.22198,812
9/27/201684.7485.7883.9585.44149,884
9/26/201685.1085.7984.6585.00126,219
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center