Kaiser Aluminum Corporation (KALU)

USD 74.5

(-2.73%)

Historical Prices

Date Open High Low Close Volume
07 May, 2009 32.92 33.11 30.28 30.7 186.8 Thousand
06 May, 2009 32.65 33.47 32.42 32.98 213.24 Thousand
05 May, 2009 31.87 32.62 31.61 32.35 332.4 Thousand
04 May, 2009 30.53 31.97 30.27 31.44 296.61 Thousand
01 May, 2009 29.44 30.5 29.37 30.1 207.26 Thousand
30 Apr, 2009 30.79 31.27 28.78 29.54 289.54 Thousand
29 Apr, 2009 28.65 30.44 28.65 29.5 216.48 Thousand
28 Apr, 2009 28.34 29.03 27.76 28.45 128.56 Thousand
27 Apr, 2009 29.0 30.01 28.59 28.76 170.86 Thousand
24 Apr, 2009 28.69 30.48 28.56 29.81 211.25 Thousand