$75.82 +2.11 (%) Kaiser Aluminum Corp - NASDAQ

Feb. 12, 2016 | 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
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
12/4/201586.6288.3786.2988.18146,703
12/3/201586.9887.9386.1686.64121,333
12/2/201587.2588.0086.5986.81134,385
12/1/201585.8888.0385.6987.49136,999
11/30/201585.8788.2885.3985.72133,161
11/27/201584.5386.2684.4285.7091,221
11/25/201584.2085.8784.1184.87142,147
11/24/201582.9784.3182.9784.24131,385
11/23/201583.6483.9682.0683.00174,203
11/20/201583.0084.0882.8583.32171,736
11/19/201582.6784.2382.0282.48180,013
11/18/201581.4283.1381.1582.97139,506
11/17/201581.2382.4980.7881.13190,118
11/16/201581.4282.1480.6281.62160,476
11/13/201580.7982.3980.4981.22162,122
11/12/201581.6683.9080.4481.45162,120
11/11/201583.0983.5582.0682.39158,109
11/10/201581.9983.9281.9282.61183,939
11/9/201583.4783.9781.5781.96168,764
11/6/201581.9283.8081.6383.59172,807
11/5/201582.3782.8581.6782.51123,168
11/4/201582.2282.4181.4482.31179,670
11/3/201581.1382.6681.1382.22311,022
11/2/201580.8682.2280.3881.56254,062
10/30/201580.9082.2480.1581.29243,269
10/29/201580.7581.3678.1080.63232,603
10/28/201580.5281.4879.9380.61295,686
10/27/201580.3881.5679.6780.44156,248
10/26/201581.6183.4380.5080.91138,036
10/23/201583.0083.5981.6582.01200,791
10/22/201581.5784.9281.1081.87219,369
10/21/201581.6482.6881.1681.47188,806
10/20/201581.9087.0881.5681.95196,684
10/19/201582.5083.2781.4782.18191,385
10/16/201583.8584.3782.6183.01263,577
10/15/201583.5284.3383.0283.50327,669
10/14/201584.3785.4883.1683.40192,078
10/13/201584.4585.6783.4184.36214,296
10/12/201586.2187.3084.3484.52257,166
10/9/201585.7988.7085.7986.75183,003
10/8/201584.9587.0084.6786.31164,888
10/7/201584.3985.6282.8785.03207,576
10/6/201582.3284.3782.3284.02177,995
10/5/201581.9182.8581.3482.45320,491
10/2/201579.3481.4079.3481.39194,844
10/1/201580.5581.7478.5979.87235,405
9/30/201581.0981.0979.3880.25231,810
9/29/201581.1481.4579.5780.13174,098
9/28/201581.9182.5780.1381.02188,565
9/25/201582.3488.9281.6682.01167,247
9/24/201582.0586.2180.8981.92196,318
9/23/201583.2384.0081.9382.52159,391
9/22/201583.7284.3182.5983.10183,167
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center