Kaiser Aluminum Corporation (KALU)

USD 74.5

(-2.73%)

Historical Prices

Date Open High Low Close Volume
17 Aug, 2009 32.16 32.16 31.2 31.66 112.53 Thousand
14 Aug, 2009 34.06 34.79 32.01 32.39 76.35 Thousand
13 Aug, 2009 33.58 34.45 33.07 34.16 67.47 Thousand
12 Aug, 2009 32.31 33.76 31.82 33.18 77.08 Thousand
11 Aug, 2009 32.63 32.63 31.67 32.18 52.93 Thousand
10 Aug, 2009 33.06 33.29 32.27 32.93 80.12 Thousand
07 Aug, 2009 33.11 33.89 32.02 33.41 95.93 Thousand
06 Aug, 2009 32.83 33.6 32.16 32.48 81.06 Thousand
05 Aug, 2009 33.06 33.2 31.56 32.75 125.13 Thousand
04 Aug, 2009 32.77 33.95 32.7 32.94 182.88 Thousand