Kaiser Aluminum Corporation (KALU)

USD 77.87

(-0.8%)

Historical Prices

Date Open High Low Close Volume
05 Feb, 2008 66.34 66.34 64.1 64.29 232.7 Thousand
04 Feb, 2008 65.87 67.47 65.52 66.09 140.74 Thousand
01 Feb, 2008 64.3 66.37 63.51 65.78 182.4 Thousand
31 Jan, 2008 61.82 65.07 61.82 63.96 241.72 Thousand
30 Jan, 2008 62.97 64.0 62.4 63.0 210.36 Thousand
29 Jan, 2008 64.0 64.2 62.42 63.45 94.65 Thousand
28 Jan, 2008 61.08 63.68 61.08 63.46 138.21 Thousand
25 Jan, 2008 63.71 64.17 61.06 61.8 95.23 Thousand
24 Jan, 2008 61.4 63.99 61.4 62.81 169.01 Thousand
23 Jan, 2008 59.57 61.0 56.67 60.92 386.52 Thousand