$83.01 -0.63 (%) Kaiser Aluminum Corp - NASDAQ

Jul. 2, 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
7/2/201583.9585.2182.8483.01268,766
7/1/201583.3784.1482.9383.64130,235
6/30/201584.2984.9082.3283.08174,921
6/29/201584.4085.6583.7083.76113,303
6/26/201585.9485.9484.7084.92467,307
6/25/201585.4585.7684.3085.53146,780
6/24/201585.6986.1685.3585.52139,954
6/23/201584.3285.8484.2285.54107,037
6/22/201584.4084.9484.0084.64113,036
6/19/201583.8584.5883.3884.00217,653
6/18/201584.0584.2883.3083.82176,222
6/17/201584.3784.6283.5884.20118,284
6/16/201584.0084.7183.4984.19130,813
6/15/201583.1784.5683.1783.93143,725
6/12/201583.4484.5083.0884.00148,009
6/11/201582.6684.0882.2783.94176,735
6/10/201582.4783.4182.2682.84131,390
6/9/201582.3782.9282.1882.42119,574
6/8/201581.8082.6181.7682.14162,327
6/5/201582.3182.6781.9282.18141,117
6/4/201582.6883.0082.1582.45128,308
6/3/201583.5384.1782.7983.11119,899
6/2/201580.6583.5280.6583.22184,008
6/1/201581.6781.6780.8781.09179,333
5/29/201581.2281.7580.7381.13126,380
5/28/201581.1681.9580.7581.54166,472
5/27/201580.6381.3580.3681.00146,192
5/26/201581.0781.5680.3880.80168,955
5/22/201581.8881.9881.4781.53113,987
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!