Kaiser Aluminum Corporation (KALU)

USD 77.87

(-0.8%)

Historical Prices

Date Open High Low Close Volume
20 Feb, 2008 72.6 75.49 71.8 74.82 631.81 Thousand
19 Feb, 2008 73.05 77.68 71.25 71.97 1.01 Million
15 Feb, 2008 67.26 69.45 66.61 68.54 304.58 Thousand
14 Feb, 2008 66.84 68.75 66.31 67.43 223.77 Thousand
13 Feb, 2008 64.75 66.82 64.08 66.82 158.75 Thousand
12 Feb, 2008 64.5 66.09 63.39 64.14 162.34 Thousand
11 Feb, 2008 64.0 64.96 63.13 64.14 160.76 Thousand
08 Feb, 2008 63.03 65.19 63.03 63.98 165.04 Thousand
07 Feb, 2008 63.9 65.14 62.78 63.31 185.63 Thousand
06 Feb, 2008 64.92 66.33 63.91 63.95 158.26 Thousand