Kaiser Aluminum Corp $80.12

down -0.93


28/8/2014 04:00 PM  |  NASDAQ : KALU  
Industries : Metals & Mining / Aluminum
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KALU historical data

Date Open High Low Close Volume
8/28/201480.6781.3579.9980.12137,283
8/27/201479.9881.4979.9781.05115,098
8/26/201480.2081.4580.0180.67195,305
8/25/201480.5980.5979.6079.95166,808
8/22/201479.7280.7879.1780.26141,660
8/21/201479.1779.8677.8779.76164,395
8/20/201479.3679.7678.5479.37135,210
8/19/201480.0080.0079.0679.54167,160
8/18/201480.2880.4379.8080.01160,465
8/15/201480.1080.3778.9679.63208,359
8/14/201479.3979.8578.9679.43112,610
8/13/201480.0780.3379.2879.59170,890
8/12/201478.5380.1878.2680.05246,898
8/11/201478.6979.9378.1778.53239,687
8/8/201477.3678.9477.3378.32220,828
8/7/201477.6177.7376.7877.45130,643
8/6/201477.5178.3976.2677.5397,730
8/5/201477.7478.4377.2377.76173,043
8/4/201477.1778.2476.3378.00261,641
8/1/201477.2777.7176.6277.30208,472
7/31/201476.5777.5776.2577.22262,956
7/30/201477.2177.7876.2277.30248,529
7/29/201476.2677.7475.3476.81301,075
7/28/201476.2776.8075.0675.89212,122
7/25/201475.0376.2174.3175.96628,400
7/24/201475.7276.1473.5275.14421,173
7/23/201473.3174.4472.2572.58208,863
7/22/201473.3974.8373.3973.69147,053
7/21/201472.4673.4972.4573.40120,730
7/18/201471.7572.9271.4472.57117,924
7/17/201471.9672.5471.7271.99115,207
7/16/201472.9173.5772.0072.40101,914
7/15/201472.2273.0672.0372.46106,656
7/14/201472.7672.8671.9972.5187,039
7/11/201471.7272.3371.6072.16155,053
7/10/201471.9174.6371.6372.05154,055
7/9/201474.6874.7372.6473.02248,666
7/8/201472.8074.7272.6074.33220,263
7/7/201472.9573.1072.3472.62111,826
7/3/201472.9773.5872.7373.1671,031
7/2/201472.6673.4172.3972.70123,135
7/1/201473.1573.8172.9273.04124,561
6/30/201472.5872.9971.8672.87144,306
6/27/201471.5673.1171.5672.95387,179
6/26/201472.0472.7171.5272.0491,008
6/25/201471.1872.2371.0872.01137,407
6/24/201471.2171.9071.0571.44765,797
6/23/201471.9972.3871.2071.4393,387
6/20/201472.5672.9471.4971.96266,028
6/19/201471.7272.3471.3272.13127,492
6/18/201471.1471.6470.6371.3970,540
6/17/201470.1571.1970.1570.9372,359
6/16/201470.8871.0970.0970.4475,116
6/13/201470.3971.2670.3770.9963,723
6/12/201471.3371.4170.2570.6483,716
6/11/201471.7171.7170.8271.4282,276
6/10/201471.5171.9771.0071.6372,938
6/9/201471.5371.9971.0971.4672,908
6/6/201471.7472.1370.7571.63101,374
6/5/201469.9371.8569.5471.32170,616
6/4/201468.6969.8368.5269.45208,086
6/3/201468.7069.3568.5168.81143,134
6/2/201468.7569.1768.0068.73195,908
5/30/201469.3469.3768.0168.47208,533
5/29/201468.8169.4468.3569.1192,750
5/28/201468.8268.8768.4668.6192,652
5/27/201469.3769.5368.7669.0674,139
5/23/201468.1469.3267.7068.8984,009
5/22/201468.3268.6867.9568.0383,255
5/21/201467.9469.0767.9168.05456,207
5/20/201468.5569.0967.6067.79203,577
5/19/201467.8969.1367.8968.76136,103
5/16/201467.5268.0367.3467.8987,542
5/15/201467.7767.9366.4367.75219,147
5/14/201468.6568.6567.8568.18146,512
5/13/201469.9070.5168.4668.54127,922
5/12/201469.1570.4868.4769.74121,498
5/9/201468.2968.8067.7668.6788,270
5/8/201469.4869.9668.0068.47115,846
5/7/201469.4971.4968.7869.39124,128
5/6/201469.4370.0168.8969.44212,760
5/5/201470.2270.5969.2569.68112,508
5/2/201470.1771.3269.9670.37122,867
5/1/201470.2470.8069.6170.32170,024
4/30/201470.3870.8569.3270.40169,679
4/29/201470.5371.4570.3270.62211,146
4/28/201470.9071.4769.9170.25132,943
4/25/201470.8671.2270.3770.78144,527
4/24/201471.6172.3170.5270.84251,935
4/23/201472.5173.3372.1872.55204,917
4/22/201473.9174.2472.1373.07265,043
4/21/201473.3874.2773.1873.71235,753
4/17/201473.2673.7572.8473.33146,906
4/16/201473.3573.7872.7973.09233,682
4/15/201472.7673.3571.5373.01196,223
4/14/201471.9273.2671.4972.60149,884
4/11/201471.0471.7869.9671.36148,003
4/10/201472.5173.1871.0371.81165,561
4/9/201471.6872.7671.1372.30133,850
4/8/201471.1971.5170.7871.25187,932
Trading Center