Kaiser Aluminum Corporation (KALU)

USD 74.5

(-2.73%)

Historical Prices

Date Open High Low Close Volume
03 Aug, 2009 33.53 33.96 33.3 33.89 161.52 Thousand
31 Jul, 2009 32.88 33.9 32.44 33.06 125.53 Thousand
30 Jul, 2009 32.59 33.99 31.5 33.21 230.13 Thousand
29 Jul, 2009 32.25 32.84 31.56 32.36 135.31 Thousand
28 Jul, 2009 33.39 33.66 32.29 32.66 164.46 Thousand
27 Jul, 2009 33.45 34.37 32.64 33.57 153.99 Thousand
24 Jul, 2009 34.63 35.67 33.21 33.55 242.33 Thousand
23 Jul, 2009 36.07 37.33 36.07 36.35 110.32 Thousand
22 Jul, 2009 36.1 36.88 35.39 36.28 113.36 Thousand
21 Jul, 2009 36.32 36.86 35.5 36.2 142.93 Thousand