KALU

Kaiser Aluminum Corporation Historical Stock Prices

$80.8
*  
0.73
0.9%
Get KALU Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading KALU now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    KALU Pre-Market
 
 
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 26-FEB-2015 TO 26-MAY-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.
16:00  81.07  81.56  80.38  80.80 168,127
05/26/2015 81.07 81.56 80.38 80.8 168,955
05/22/2015 81.88 81.98 81.47 81.53 113,987
05/21/2015 82.3 82.3 81.56 81.88 180,206
05/20/2015 82.23 82.36 81.87 82.21 115,264
05/19/2015 82.99 82.99 81.83 82.37 167,975
05/18/2015 83.18 83.54 82.57 82.85 152,603
05/15/2015 83.38 83.5099 83.05 83.23 113,576
05/14/2015 83.35 84.36 83.18 83.72 154,220
05/13/2015 82.88 83.65 82.88 83.1 118,310
05/12/2015 82.71 83.36 81.665 82.66 164,259
05/11/2015 81.7 82.68 80.73 82.08 169,545
05/08/2015 81.86 81.9203 81.195 81.54 107,741
05/07/2015 81.1 81.69 80.76 81.25 130,937
05/06/2015 82.43 82.71 80.99 81.41 146,114
05/05/2015 82 82.87 81.72 82.48 240,040
05/04/2015 81.46 81.95 81.13 81.79 188,805
05/01/2015 80.58 82.6943 80.58 81.68 271,661
04/30/2015 78.41 81.1 78.41 80.37 334,352
04/29/2015 80.56 81.99 77.42 78.83 241,742
04/28/2015 79.48 80.39 79.11 79.7 243,449
04/27/2015 79.14 80.53 79.015 79.16 162,922
04/24/2015 79.27 79.95 78.93 79.14 126,492
04/23/2015 77.89 79.22 77.61 78.91 147,352
04/22/2015 78.02 78.9 77.89 78.54 144,159
04/21/2015 79.18 79.55 78.03 78.25 127,931
04/20/2015 78.8 79.66 78.18 78.85 166,320
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
*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?