Kaiser Aluminum Corporation (KALU)

USD 74.5

(-2.73%)

Historical Prices

Date Open High Low Close Volume
20 Jul, 2009 35.52 36.47 35.51 36.04 69.96 Thousand
17 Jul, 2009 34.6 35.46 34.59 35.25 83.02 Thousand
16 Jul, 2009 33.11 34.9 33.11 34.67 82.02 Thousand
15 Jul, 2009 31.85 33.46 31.84 33.42 79.86 Thousand
14 Jul, 2009 31.57 32.04 30.84 31.33 80.21 Thousand
13 Jul, 2009 30.77 31.88 30.77 31.69 97.71 Thousand
10 Jul, 2009 30.77 31.13 29.76 30.8 73.81 Thousand
09 Jul, 2009 31.5 31.98 30.88 31.08 139.5 Thousand
08 Jul, 2009 31.19 31.61 30.15 30.76 226.93 Thousand
07 Jul, 2009 31.43 32.04 30.81 30.95 293.73 Thousand