Kaiser Aluminum Corporation (KALU)

USD 77.87

(-0.8%)

Historical Prices

Date Open High Low Close Volume
06 Dec, 2007 71.86 73.2 70.49 73.14 128.83 Thousand
05 Dec, 2007 72.11 72.15 70.22 71.34 337.19 Thousand
04 Dec, 2007 70.01 71.3 70.0 71.0 258.57 Thousand
03 Dec, 2007 71.73 71.85 70.29 70.95 213.17 Thousand
30 Nov, 2007 71.94 72.73 70.36 71.14 170.43 Thousand
29 Nov, 2007 70.54 71.91 70.25 70.69 146.68 Thousand
28 Nov, 2007 69.24 71.0 68.0 70.57 212.23 Thousand
27 Nov, 2007 71.0 71.0 67.18 68.28 121.26 Thousand
26 Nov, 2007 70.8 71.24 68.25 69.55 113.53 Thousand
23 Nov, 2007 69.99 71.0 69.11 70.96 56.33 Thousand