Kaiser Aluminum Corporation (KALU)

USD 74.5

(-2.73%)

Historical Prices

Date Open High Low Close Volume
23 Apr, 2009 29.14 29.58 27.79 28.82 264.94 Thousand
22 Apr, 2009 28.26 30.32 28.26 29.18 203.8 Thousand
21 Apr, 2009 27.2 29.01 26.13 28.94 179.24 Thousand
20 Apr, 2009 28.85 28.85 27.18 27.3 278.26 Thousand
17 Apr, 2009 29.87 30.17 28.74 29.82 186.4 Thousand
16 Apr, 2009 29.71 30.38 29.06 29.95 246.54 Thousand
15 Apr, 2009 29.3 29.77 28.7 29.29 324.72 Thousand
14 Apr, 2009 29.1 30.06 28.51 29.11 274.12 Thousand
13 Apr, 2009 27.59 29.89 27.18 29.49 241.1 Thousand
09 Apr, 2009 27.38 28.39 26.45 28.08 224.47 Thousand