$81.88 -0.33 (%) Kaiser Aluminum Corp - NASDAQ

May. 21, 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
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
4/10/201576.3776.7376.0976.49117,392
4/9/201577.1677.5475.6076.67229,336
4/8/201577.6778.0576.9577.57173,143
4/7/201577.6878.0677.2777.30133,947
4/6/201577.2478.3277.2477.64176,881
4/2/201576.9377.9076.8677.34218,504
4/1/201576.5777.0576.0177.04253,859
3/31/201576.2677.2475.9576.89262,639
3/30/201576.1677.3976.1676.85230,856
3/27/201575.9076.1374.8976.06298,421
3/26/201575.7276.6575.5376.07257,659
3/25/201577.3178.1776.0476.13376,415
3/24/201576.8277.3876.2777.02334,125
3/23/201576.6576.9876.1076.75316,138
3/20/201577.1177.3576.4276.66430,294
3/19/201576.4376.8675.8376.61299,519
3/18/201576.2977.2875.7676.74422,190
3/17/201576.3477.3075.7776.95323,527
3/16/201576.0076.9875.5776.34376,645
3/13/201575.9276.4675.1076.03462,007
3/12/201576.5777.0175.5476.22354,279
3/11/201575.6076.4175.0176.25485,143
3/10/201574.7575.7874.0275.37449,380
3/9/201575.4176.0774.9675.40374,351
3/6/201574.9775.7474.2375.09251,780
3/5/201575.3975.8373.9575.41256,785
3/4/201575.7575.8674.3175.18296,164
3/3/201575.7776.9275.3475.99309,138
3/2/201575.7076.4974.7776.02257,915
2/27/201575.7876.3075.1775.55313,876
2/26/201575.8076.7075.1975.66290,621
2/25/201576.9378.0174.9175.86541,790
2/24/201576.1678.3975.6877.34452,764
2/23/201575.4876.4975.0275.85532,357
2/20/201573.8975.6573.6575.34665,625
2/19/201571.2173.7270.9372.91461,672
2/18/201571.7772.2969.6071.46338,794
2/17/201572.0172.6971.0071.73277,137
2/13/201572.0472.7671.7871.99254,631
2/12/201571.7072.4071.1971.85282,023
2/11/201571.3571.8470.0971.15249,660
2/10/201572.1673.3071.2871.64259,473
2/9/201572.4772.9871.5472.06245,761
2/6/201572.1472.7371.7072.40260,270
2/5/201572.1672.8971.7772.33326,239
2/4/201571.4372.6671.1271.81257,149
2/3/201570.6272.0970.4371.43409,006
2/2/201569.6470.5569.4470.15311,721
1/30/201569.3970.1369.0869.31347,596
1/29/201569.1770.3168.5069.72284,900
1/28/201570.2670.9768.6969.05292,513
1/27/201568.8070.9068.5269.95279,850
1/26/201569.5870.3368.4269.24331,787
1/23/201570.2670.7269.2769.77226,086
1/22/201570.4071.4869.7170.26302,885
1/21/201570.1170.6969.5769.96269,504
1/20/201570.5871.4270.0970.46244,287
1/16/201569.9471.5869.6570.36246,868
1/15/201570.8671.9669.8270.14224,251
1/14/201570.3370.7469.4170.58207,705
1/13/201571.3772.5770.0670.89284,511
1/12/201570.8971.7169.3970.88124,568
1/9/201570.7171.1270.0270.76134,821
1/8/201571.0771.3670.3770.96347,822
1/7/201571.0071.1170.0770.50172,912
1/6/201571.4671.4670.2570.68172,349
1/5/201571.1771.4670.4971.20125,639
1/2/201571.2872.2470.8271.69157,101
12/31/201472.2872.4871.2471.43123,474
12/30/201471.9272.8071.7571.9196,548
12/29/201471.5672.7471.5472.00183,570
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center