$94.83 +0.85 (%) Kaiser Aluminum Corp - NASDAQ

Apr. 29, 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
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
4/1/201683.4785.1683.4785.01135,933
3/31/201685.2085.4984.3884.54124,383
3/30/201685.2985.9684.7585.19133,025
3/29/201683.2585.3681.9885.21164,176
3/28/201683.2384.1682.4583.45121,059
3/24/201681.4383.0281.1382.98104,239
3/23/201683.8584.8581.6181.61190,868
3/22/201682.5984.8181.9484.09170,945
3/21/201683.1184.3282.1482.69128,388
3/18/201684.0784.4982.6383.66241,362
3/17/201681.7683.9981.1783.48225,913
3/16/201680.2381.7078.7681.62261,281
3/15/201680.2580.6579.2480.13169,586
3/14/201680.2281.3480.1380.79104,694
3/11/201681.5581.6879.9380.97151,604
3/10/201680.6981.8379.8580.99154,499
3/9/201679.8081.3179.0080.63175,031
3/8/201680.9081.3878.4079.24227,144
3/7/201680.6181.9680.1981.55150,834
3/4/201681.2681.9179.9380.46211,504
3/3/201680.4783.0280.3280.74137,649
3/2/201678.8280.5478.6880.33201,030
3/1/201679.0879.6777.4378.68271,353
2/29/201677.6578.3176.4876.61225,718
2/26/201677.1878.1476.9477.65141,044
2/25/201676.2076.8475.3376.81159,454
2/24/201674.5576.3774.1676.09179,908
2/23/201675.8276.2674.7575.06198,875
2/22/201676.7878.5875.9176.06186,567
2/19/201676.9677.8475.2876.25166,983
2/18/201675.6477.8574.5677.25224,843
2/17/201671.0076.8470.1475.87418,051
2/16/201676.1077.9775.2277.56143,291
2/12/201674.3276.1772.3975.82137,685
2/11/201673.2074.4070.1573.71106,766
2/10/201674.4774.8773.6673.8988,486
2/9/201675.3575.8473.9374.24149,315
2/8/201674.2276.3874.2276.07148,693
2/5/201676.7677.5174.4674.48143,772
2/4/201677.0778.9076.3677.08214,965
2/3/201675.6276.9874.5576.83129,226
2/2/201674.4575.2973.6375.15162,181
2/1/201677.4277.5075.1575.21216,387
1/29/201674.9877.8274.9877.74226,884
1/28/201675.0175.5574.0374.95145,395
1/27/201676.0876.6474.4274.54194,445
1/26/201674.9176.8574.7376.28147,267
1/25/201674.5175.4874.4374.56130,597
1/22/201675.1175.7974.2775.06155,443
1/21/201674.8175.3874.1074.21142,218
1/20/201675.5875.8073.8775.06167,030
1/19/201677.1477.5175.5676.53106,513
1/15/201676.9677.9076.1076.69163,892
1/14/201677.3379.0076.4978.68146,144
1/13/201678.1278.9176.7377.07150,653
1/12/201678.5578.6076.4477.89131,127
1/11/201678.8579.3877.2278.17110,668
1/8/201679.9881.5378.5178.75192,571
1/7/201679.8480.3979.1980.34186,322
1/6/201680.7184.0180.3580.72148,919
1/5/201682.3282.8881.2582.00119,500
1/4/201682.8483.5681.1782.03146,971
12/31/201585.3285.4583.6683.6697,465
12/30/201584.7585.5683.4185.4497,616
12/29/201584.7385.4184.3285.1780,877
12/28/201584.7084.9982.9384.4193,967
12/24/201584.6385.1984.3584.6944,147
12/23/201583.3584.8182.3984.61133,620
12/22/201581.3183.2080.5682.97150,633
12/21/201583.3383.6079.6881.10197,177
12/18/201582.8684.2975.6182.69757,825
12/17/201584.8185.4483.3483.38148,996
12/16/201583.7084.8983.1684.77152,245
12/15/201584.4285.5483.0183.46159,396
12/14/201582.7985.2682.2183.83205,397
12/11/201582.9785.4982.4082.73165,069
12/10/201583.8084.7883.6084.13159,481
12/9/201584.6885.6283.2483.80166,049
12/8/201585.7086.7682.8084.75195,038
12/7/201587.9688.4086.0286.69129,926
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center