$69.24 -0.53 (%) Kaiser Aluminum Corp - NASDAQ

Jan. 26, 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
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
12/26/201471.3772.5171.3671.83126,689
12/24/201470.9272.1070.9271.2284,930
12/23/201471.2471.9870.1671.00146,200
12/22/201471.7071.9270.7070.83170,065
12/19/201471.2672.0171.0571.75367,212
12/18/201471.3772.2670.6071.68202,426
12/17/201470.5571.8269.3670.65228,332
12/16/201470.1571.3269.8070.17226,378
12/15/201471.3571.5070.0270.51216,479
12/12/201471.8171.8170.1071.11198,575
12/11/201473.1374.0972.2872.68203,012
12/10/201473.8074.6072.7572.95155,910
12/9/201472.6175.3072.6174.16168,625
12/8/201473.2173.9972.8373.08137,508
12/5/201473.0174.5473.0173.60142,443
12/4/201473.4073.9573.0673.16231,309
12/3/201472.8974.1472.3773.60193,192
12/2/201473.2273.9572.4873.17292,088
12/1/201472.6773.9872.5973.16172,512
11/28/201474.0774.4872.5072.78110,347
11/26/201473.9175.1173.5674.24140,593
11/25/201473.2574.5373.2573.65164,137
11/24/201472.8673.9972.5673.1593,837
11/21/201473.8074.5272.6272.99166,494
11/20/201471.3073.4370.3273.01251,728
11/19/201472.5872.5870.8671.70175,160
11/18/201472.8373.6472.7072.78160,105
11/17/201472.7172.9572.2972.65162,918
11/14/201471.8273.5471.1072.65514,859
11/13/201472.3872.8571.7571.96159,770
11/12/201471.5072.7471.5072.61183,840
11/11/201471.5372.2371.2571.64171,895
11/10/201472.3372.6271.1671.77281,184
11/7/201471.0272.4571.0272.35228,615
11/6/201470.1071.3369.8770.77241,199
11/5/201470.2471.0069.5370.02199,545
11/4/201470.2370.4969.1469.83215,469
11/3/201469.5270.4468.8670.15275,980
10/31/201469.8669.8668.8569.55310,643
10/30/201469.2669.4368.2669.12217,455
10/29/201469.1369.8668.6369.31249,817
10/28/201469.2870.0168.6969.21261,274
10/27/201469.8569.8568.2868.92314,021
10/24/201470.7571.3969.7569.97280,685
10/23/201470.6671.3570.1070.44422,822
10/22/201471.0071.5069.9770.31457,222
10/21/201471.5572.2869.0071.28722,453
10/20/201474.8775.5874.0875.14405,262
10/17/201474.8775.7173.7974.88361,378
10/16/201472.6974.8172.5773.82196,197
10/15/201472.4574.2471.6973.54198,392
10/14/201472.8973.9572.3073.14300,898
10/13/201472.9473.8872.0172.26209,387
10/10/201472.6573.3471.9272.67256,382
10/9/201474.9775.2172.6673.33197,444
10/8/201473.9575.0773.2474.97135,730
10/7/201474.3274.9473.9174.16167,363
10/6/201474.5775.7674.2574.85139,869
10/3/201475.8975.8974.2974.46113,940
10/2/201475.5175.9674.3175.21219,761
10/1/201476.3176.5374.6775.70283,541
9/30/201476.7376.8776.1376.22214,017
9/29/201475.8476.8775.2576.61228,913
9/26/201476.8876.9576.1176.5196,228
9/25/201477.2577.2575.9476.96210,375
9/24/201477.7577.8176.7977.32165,378
9/23/201477.8579.0677.7577.80171,306
9/22/201478.4279.1077.3478.01133,571
9/19/201479.9480.9978.1778.89327,505
9/18/201480.8381.0079.7380.05158,020
9/17/201480.0680.9279.8780.54211,722
9/16/201479.6480.2078.9979.92258,750
9/15/201480.4680.4679.3479.59267,045
9/12/201479.9580.8879.9580.38180,333
9/11/201479.0380.4078.6580.28203,236
9/10/201480.1880.1878.9779.1998,129
9/9/201479.5480.0078.9479.92112,292
9/8/201480.5380.7679.2779.80101,257
9/5/201478.7680.7578.6580.32114,994
9/4/201480.2081.4378.9179.06255,854
9/3/201480.5181.4179.3779.97255,866
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center