Kaiser Aluminum Corporation (KALU)

USD 77.87

(-0.8%)

Historical Prices

Date Open High Low Close Volume
07 Jan, 2008 75.47 75.47 71.16 73.0 300.89 Thousand
04 Jan, 2008 75.53 77.23 73.95 74.7 171.33 Thousand
03 Jan, 2008 77.76 77.77 75.42 76.83 230.9 Thousand
02 Jan, 2008 79.84 79.84 76.58 77.88 262.28 Thousand
31 Dec, 2007 79.27 79.68 77.75 79.48 266.75 Thousand
28 Dec, 2007 79.0 79.82 78.17 79.29 121.12 Thousand
27 Dec, 2007 80.56 80.56 77.59 78.0 111.93 Thousand
26 Dec, 2007 79.4 80.58 78.81 80.58 125.37 Thousand
24 Dec, 2007 79.13 80.75 79.01 80.2 59.77 Thousand
21 Dec, 2007 78.01 78.84 76.62 78.77 265.54 Thousand