Kaiser Aluminum Corporation (KALU)

USD 74.5

(-2.73%)

Historical Prices

Date Open High Low Close Volume
01 Oct, 2014 76.31 76.53 74.67 75.7 283.54 Thousand
30 Sep, 2014 76.73 76.87 76.13 76.22 214.01 Thousand
29 Sep, 2014 75.84 76.87 75.25 76.61 228.91 Thousand
26 Sep, 2014 76.88 76.95 76.11 76.51 96.22 Thousand
25 Sep, 2014 77.25 77.25 75.94 76.96 210.37 Thousand
24 Sep, 2014 77.75 77.81 76.79 77.32 165.37 Thousand
23 Sep, 2014 77.85 79.06 77.75 77.8 171.3 Thousand
22 Sep, 2014 78.42 79.1 77.34 78.01 133.57 Thousand
19 Sep, 2014 79.94 80.99 78.17 78.89 327.5 Thousand
18 Sep, 2014 80.83 81.0 79.73 80.05 158.02 Thousand