Kaiser Aluminum Corporation (KALU)

USD 74.5

(-2.73%)

Historical Prices

Date Open High Low Close Volume
09 Dec, 2009 39.2 39.64 38.08 38.95 115.71 Thousand
08 Dec, 2009 39.99 40.33 39.19 39.28 67.31 Thousand
07 Dec, 2009 40.04 40.59 39.69 40.19 50.73 Thousand
04 Dec, 2009 40.13 41.13 39.06 40.16 63.21 Thousand
03 Dec, 2009 40.34 40.34 39.15 39.32 77.56 Thousand
02 Dec, 2009 39.16 40.7 39.16 40.05 70.09 Thousand
01 Dec, 2009 39.15 39.34 38.82 39.0 95.14 Thousand
30 Nov, 2009 39.4 40.03 38.26 38.64 64.03 Thousand
27 Nov, 2009 38.52 40.17 38.01 39.54 39.1 Thousand
25 Nov, 2009 40.58 40.93 40.08 40.17 31.56 Thousand