Kaiser Aluminum Corporation (KALU)

USD 77.87

(-0.8%)

Historical Prices

Date Open High Low Close Volume
20 Dec, 2007 75.26 76.89 74.17 76.89 245 Thousand
19 Dec, 2007 74.45 75.1 73.6 74.98 102.13 Thousand
18 Dec, 2007 74.19 75.0 73.07 74.74 165 Thousand
17 Dec, 2007 73.54 75.03 73.54 73.78 160.26 Thousand
14 Dec, 2007 73.33 74.41 72.58 74.15 149.16 Thousand
13 Dec, 2007 73.0 74.57 72.5 74.5 136.44 Thousand
12 Dec, 2007 76.38 76.38 72.34 73.74 208.27 Thousand
11 Dec, 2007 74.11 75.67 72.78 72.8 481.34 Thousand
10 Dec, 2007 73.38 73.91 71.4 73.28 115.62 Thousand
07 Dec, 2007 73.16 74.51 72.92 73.28 68.84 Thousand