$81.87 -1.71 (%) Kaiser Aluminum Corp - NASDAQ

Sep. 1, 2015 | 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
9/1/201582.5983.7081.1081.87199,655
8/31/201582.7083.6381.8183.58148,309
8/28/201581.7283.3081.5583.24179,976
8/27/201579.8182.3579.6982.15229,183
8/26/201579.8181.3277.9279.49202,875
8/25/201582.3884.1278.3479.01254,619
8/24/201580.2581.9277.9680.51259,213
8/21/201581.8883.9881.8882.28188,269
8/20/201584.1086.6582.8783.10183,497
8/19/201584.5986.8183.4484.20136,778
8/18/201586.8187.6985.0285.42127,986
8/17/201584.7786.5384.1686.48150,443
8/14/201583.9785.8883.9785.24136,410
8/13/201584.1084.8983.5484.41165,252
8/12/201584.3384.7083.6984.19221,712
8/11/201584.7285.6583.6184.13223,374
8/10/201584.3586.0984.0085.38247,565
8/7/201584.4585.4783.6483.95182,995
8/6/201584.4586.2684.4585.13165,700
8/5/201585.0586.4684.7384.86139,013
8/4/201583.6684.9183.4384.84161,326
8/3/201584.9284.9282.6783.66157,170
7/31/201584.5185.7584.1484.45157,549
7/30/201586.8887.5884.4884.73223,542
7/29/201586.6088.1785.2987.57207,952
7/28/201584.7786.8884.5586.19196,424
7/27/201586.8687.7885.6985.70197,929
7/24/201585.0887.0384.6586.81158,135
7/23/201586.3787.1984.7585.44289,819
7/22/201580.1388.4780.1385.55400,108
7/21/201581.8782.5079.8480.53276,567
7/20/201582.7083.0481.3681.66149,701
7/17/201582.6584.0782.1582.55134,589
7/16/201581.6482.7281.3582.64172,522
7/15/201582.2582.2980.8781.08210,729
7/14/201583.4683.6182.3982.58182,686
7/13/201582.8684.0882.4383.17225,782
7/10/201583.3385.1282.1482.62210,703
7/9/201583.4583.9183.0983.55196,799
7/8/201582.9084.0080.8182.68245,141
7/7/201583.2583.3581.0883.03170,754
7/6/201582.8183.6681.6882.84197,927
7/2/201583.9585.2182.8483.01268,766
7/1/201583.3784.1482.9383.64130,235
6/30/201584.2984.9082.3283.08174,921
6/29/201584.4085.6583.7083.76113,303
6/26/201585.9485.9484.7084.92467,307
6/25/201585.4585.7684.3085.53146,780
6/24/201585.6986.1685.3585.52139,954
6/23/201584.3285.8484.2285.54107,037
6/22/201584.4084.9484.0084.64113,036
6/19/201583.8584.5883.3884.00217,653
6/18/201584.0584.2883.3083.82176,222
6/17/201584.3784.6283.5884.20118,284
6/16/201584.0084.7183.4984.19130,813
6/15/201583.1784.5683.1783.93143,725
6/12/201583.4484.5083.0884.00148,009
6/11/201582.6684.0882.2783.94176,735
6/10/201582.4783.4182.2682.84131,390
6/9/201582.3782.9282.1882.42119,574
6/8/201581.8082.6181.7682.14162,327
6/5/201582.3182.6781.9282.18141,117
6/4/201582.6883.0082.1582.45128,308
6/3/201583.5384.1782.7983.11119,899
6/2/201580.6583.5280.6583.22184,008
6/1/201581.6781.6780.8781.09179,333
5/29/201581.2281.7580.7381.13126,380
5/28/201581.1681.9580.7581.54166,472
5/27/201580.6381.3580.3681.00146,192
5/26/201581.0781.5680.3880.80168,955
5/22/201581.8881.9881.4781.53113,987
5/21/201582.3082.3081.5681.88180,206
5/20/201582.2382.3681.8782.21115,264
5/19/201582.9982.9981.8382.37167,975
5/18/201583.1883.5482.5782.85152,603
5/15/201583.3883.5183.0583.23113,576
5/14/201583.3584.3683.1883.72154,220
5/13/201582.8883.6582.8883.10118,310
5/12/201582.7183.3681.6782.66164,259
5/11/201581.7082.6880.7382.08169,545
5/8/201581.8681.9281.2081.54107,741
5/7/201581.1081.6980.7681.25130,937
5/6/201582.4382.7180.9981.41146,114
5/5/201582.0082.8781.7282.48240,040
5/4/201581.4681.9581.1381.79188,805
5/1/201580.5882.6980.5881.68271,661
4/30/201578.4181.1078.4180.37338,052
4/29/201580.5681.9977.4278.83241,742
4/28/201579.4880.3979.1179.70243,449
4/27/201579.1480.5379.0279.16162,922
4/24/201579.2779.9578.9379.14126,492
4/23/201577.8979.2277.6178.91147,352
4/22/201578.0278.9077.8978.54144,159
4/21/201579.1879.5578.0378.25127,931
4/20/201578.8079.6678.1878.85172,916
4/17/201577.4579.4977.2278.59228,128
4/16/201577.0678.0076.8777.14195,102
4/15/201576.3477.5876.2176.88160,879
4/14/201576.6477.0976.3076.41136,810
4/13/201576.3776.6575.6776.34138,749
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!