KALU

Historical Stock Prices

$78.59
*  
1.45
1.88%
Get KALU Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading KALU now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 77.45 79.49 77.22 78.59 228,128
04/16/2015 77.06 78 76.874 77.14 195,102
04/15/2015 76.34 77.58 76.21 76.88 160,879
04/14/2015 76.64 77.09 76.3 76.41 136,810
04/13/2015 76.37 76.6499 75.666 76.34 138,749
04/10/2015 76.37 76.73 76.09 76.49 117,392
04/09/2015 77.16 77.54 75.6 76.67 229,336
04/08/2015 77.67 78.05 76.95 77.57 173,143
04/07/2015 77.68 78.06 77.27 77.3 133,947
04/06/2015 77.24 78.32 77.24 77.64 176,881
04/02/2015 76.93 77.9 76.86 77.34 218,504
04/01/2015 76.57 77.05 76.01 77.04 253,859
03/31/2015 76.26 77.24 75.95 76.89 262,639
03/30/2015 76.16 77.39 76.16 76.85 230,856
03/27/2015 75.9 76.13 74.886 76.06 298,421
03/26/2015 75.72 76.6486 75.53 76.07 257,659
03/25/2015 77.31 78.17 76.04 76.13 376,415
03/24/2015 76.82 77.38 76.27 77.02 333,513
03/23/2015 76.65 76.98 76.1001 76.75 316,138
03/20/2015 77.11 77.35 76.42 76.66 430,294
03/19/2015 76.43 76.86 75.83 76.61 298,889
03/18/2015 76.29 77.28 75.76 76.74 422,190
03/17/2015 76.34 77.3 75.77 76.95 323,527
03/16/2015 76 76.98 75.565 76.34 376,645
03/13/2015 75.92 76.46 75.1 76.03 462,007
03/12/2015 76.57 77.01 75.5375 76.22 354,279
03/11/2015 75.6 76.41 75.01 76.25 474,465
03/10/2015 74.75 75.78 74.02 75.37 449,380
03/09/2015 75.41 76.07 74.96 75.4 374,351
03/06/2015 74.97 75.74 74.23 75.09 251,780
03/05/2015 75.39 75.83 73.95 75.41 256,785
03/04/2015 75.75 75.86 74.31 75.18 296,164
03/03/2015 75.77 76.92 75.34 75.99 298,538
03/02/2015 75.7 76.49 74.7701 76.02 257,915
02/27/2015 75.78 76.3 75.17 75.55 313,876
02/26/2015 75.8 76.7 75.19 75.66 290,621
02/25/2015 76.93 78.01 74.91 75.86 541,790
02/24/2015 76.16 78.39 75.68 77.34 444,264
02/23/2015 75.48 76.49 75.02 75.85 532,357
02/20/2015 73.89 75.65 73.65 75.34 665,625
02/19/2015 71.21 73.72 70.93 72.91 461,672
02/18/2015 71.77 72.29 69.6 71.46 338,794
02/17/2015 72.01 72.69 71 71.73 277,137
02/13/2015 72.04 72.76 71.78 71.99 254,631
02/12/2015 71.7 72.4 71.19 71.85 282,023
02/11/2015 71.35 71.84 70.09 71.15 249,660
02/10/2015 72.16 73.3 71.28 71.64 259,473
02/09/2015 72.47 72.975 71.54 72.06 245,761
02/06/2015 72.14 72.725 71.7 72.4 260,270
02/05/2015 72.16 72.89 71.77 72.33 326,239
02/04/2015 71.43 72.66 71.115 71.81 257,149
02/03/2015 70.62 72.085 70.425 71.43 409,006
02/02/2015 69.64 70.55 69.44 70.15 311,721
01/30/2015 69.39 70.13 69.075 69.31 347,596
01/29/2015 69.17 70.31 68.5 69.72 284,900
01/28/2015 70.26 70.97 68.69 69.05 292,513
01/27/2015 68.8 70.9 68.52 69.95 279,850
01/26/2015 69.58 70.33 68.42 69.24 331,787
01/23/2015 70.26 70.72 69.27 69.77 226,086
01/22/2015 70.4 71.48 69.71 70.26 302,885
01/21/2015 70.11 70.69 69.57 69.96 269,504
01/20/2015 70.58 71.42 70.09 70.46 244,287
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?