Kaiser Aluminum Corporation (KALU)

USD 74.5

(-2.73%)

Historical Prices

Date Open High Low Close Volume
08 Apr, 2009 25.45 26.35 25.14 26.22 142.9 Thousand
07 Apr, 2009 25.83 26.29 25.06 25.15 216.64 Thousand
06 Apr, 2009 27.06 27.42 25.82 26.41 220.08 Thousand
03 Apr, 2009 27.08 27.76 26.73 27.4 424.9 Thousand
02 Apr, 2009 26.17 27.46 26.17 27.19 306.08 Thousand
01 Apr, 2009 22.95 25.58 22.19 25.36 338.23 Thousand
31 Mar, 2009 22.84 23.55 22.48 23.12 279.48 Thousand
30 Mar, 2009 23.78 23.89 22.22 22.62 395.23 Thousand
27 Mar, 2009 24.21 25.24 23.75 24.56 317.06 Thousand
26 Mar, 2009 22.92 24.76 22.73 24.63 374.04 Thousand