$82.85 -0.44 (%) Kaiser Aluminum Corp - NASDAQ

Jul. 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
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
7/15/201694.0894.6592.1593.66115,755
7/14/201694.0094.6593.1493.87102,750
7/13/201693.5093.7792.7193.69104,834
7/12/201693.1193.5492.1693.00179,001
7/11/201691.6793.3491.5992.94114,892
7/8/201690.2592.7090.2591.52212,796
7/7/201690.0690.9289.2589.81102,519
7/6/201687.8290.0887.8289.82157,428
7/5/201690.5391.2989.1589.65114,792
7/1/201690.4992.5790.4890.89164,688
6/30/201688.3990.5384.8490.41137,348
6/29/201687.6888.3386.9987.8594,269
6/28/201686.0588.5885.9986.61131,081
6/27/201686.7587.8084.7485.31143,267
6/24/201689.4890.9386.8386.83269,252
6/23/201691.6392.6490.9192.21113,100
6/22/201690.0091.9589.7190.73404,961
6/21/201689.2289.8788.2489.46136,322
6/20/201688.0889.6688.0889.15127,920
6/17/201686.8287.7686.8287.50192,892
6/16/201687.1487.1885.5987.08127,272
6/15/201685.9987.9085.7587.31258,200
6/14/201685.8586.2185.0185.4787,264
6/13/201687.6487.7185.6985.99135,353
6/10/201687.5588.3086.1687.64161,044
6/9/201689.5689.6387.8188.4789,121
6/8/201689.3291.0889.0090.13179,255
6/7/201688.3189.3187.9188.71123,143
6/6/201687.9089.4187.7488.60126,103
6/3/201686.5087.9486.2287.66148,691
6/2/201685.9087.4385.3086.37115,277
6/1/201685.5486.2884.6686.10161,894
5/31/201685.9586.6485.4885.71125,540
5/27/201685.9788.2985.3985.44101,043
5/26/201686.8388.6885.8186.11113,111
5/25/201684.6487.4384.3286.28212,890
5/24/201684.3585.2984.1684.54129,486
5/23/201684.2684.9783.5884.19104,006
5/20/201684.8184.9383.9084.23133,887
5/19/201682.6084.1481.7484.09247,290
5/18/201686.0286.9383.8884.37193,223
5/17/201686.2487.6585.2086.36200,736
5/16/201686.8688.5085.4386.44145,254
5/13/201686.5988.0685.9186.36115,144
5/12/201688.1289.0486.1186.53183,519
5/11/201687.5888.1686.6587.56203,398
5/10/201687.0087.6386.1987.47145,416
5/9/201690.3990.3986.5086.59186,000
5/6/201689.7491.0389.1190.86195,242
5/5/201690.8791.6789.6189.74205,668
5/4/201691.1992.1890.2690.56242,677
5/3/201693.5893.7191.3792.15195,357
5/2/201695.2496.0693.4094.24265,986
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center