Kaiser Aluminum Corporation (KALU)

USD 74.5

(-2.73%)

Historical Prices

Date Open High Low Close Volume
10 Feb, 2009 27.74 28.29 25.59 25.98 346.12 Thousand
09 Feb, 2009 27.9 29.24 27.48 27.79 289.98 Thousand
06 Feb, 2009 26.67 28.29 26.62 27.95 257.15 Thousand
05 Feb, 2009 25.22 26.98 25.02 26.78 218.37 Thousand
04 Feb, 2009 24.95 26.21 24.9 25.51 298.3 Thousand
03 Feb, 2009 24.77 25.5 24.57 25.02 257.38 Thousand
02 Feb, 2009 24.44 25.42 24.03 24.61 236.88 Thousand
30 Jan, 2009 26.34 26.35 24.43 24.84 239.54 Thousand
29 Jan, 2009 26.81 27.11 26.01 26.17 225.47 Thousand
28 Jan, 2009 27.14 27.42 26.51 27.1 233.55 Thousand