Kaiser Aluminum Corporation (KALU)

USD 79.31

(1.19%)

Historical Prices

Date Open High Low Close Volume
17 Apr, 2007 79.1 79.83 77.81 77.9 31.32 Thousand
16 Apr, 2007 79.55 79.68 78.94 79.1 37.86 Thousand
13 Apr, 2007 77.93 79.95 77.86 79.7 81.72 Thousand
12 Apr, 2007 80.0 81.0 78.62 78.93 181.61 Thousand
11 Apr, 2007 80.21 80.27 79.54 79.93 31.82 Thousand
10 Apr, 2007 80.0 80.09 79.2 79.96 23.14 Thousand
09 Apr, 2007 79.37 80.0 79.37 79.49 38.78 Thousand
05 Apr, 2007 79.73 80.42 79.54 79.63 21.71 Thousand
04 Apr, 2007 80.4 80.4 79.37 79.96 60.82 Thousand
03 Apr, 2007 80.45 80.45 79.44 80.01 40.25 Thousand