Kaiser Aluminum Corporation (KALU)

USD 78.58

(-0.9%)

Historical Prices

Date Open High Low Close Volume
30 Apr, 2007 80.6 80.98 78.23 78.6 62.79 Thousand
27 Apr, 2007 81.86 82.52 80.34 80.6 52.11 Thousand
26 Apr, 2007 81.0 81.96 80.75 81.44 73.67 Thousand
25 Apr, 2007 78.46 81.0 78.46 81.0 125.48 Thousand
24 Apr, 2007 79.74 80.11 78.3 79.22 28.98 Thousand
23 Apr, 2007 80.18 80.6 79.61 80.0 99.47 Thousand
20 Apr, 2007 77.39 80.51 76.2 80.27 163.38 Thousand
19 Apr, 2007 76.76 77.24 75.25 76.91 32.4 Thousand
18 Apr, 2007 77.13 77.61 76.13 77.61 73.2 Thousand
17 Apr, 2007 79.1 79.83 77.81 77.9 31.32 Thousand