KALU

Kaiser Aluminum Corporation Historical Stock Prices

$70.31
*  
0.62
0.87%
Get KALU Alerts
*Delayed - data as of Oct. 22, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  71  71.50  69.97  70.31 456,382
10/22/2014 71 71.5 69.97 70.31 457,222
10/21/2014 71.55 72.28 69 71.28 722,453
10/20/2014 74.87 75.58 74.08 75.14 404,327
10/17/2014 74.87 75.71 73.79 74.88 361,378
10/16/2014 72.69 74.81 72.57 73.82 196,149
10/15/2014 72.45 74.24 71.69 73.54 198,392
10/14/2014 72.89 73.95 72.3 73.14 300,898
10/13/2014 72.94 73.88 72.005 72.26 209,387
10/10/2014 72.65 73.34 71.92 72.67 256,382
10/09/2014 74.97 75.21 72.66 73.33 197,444
10/08/2014 73.95 75.07 73.24 74.97 135,730
10/07/2014 74.32 74.944 73.9101 74.16 167,363
10/06/2014 74.57 75.76 74.2501 74.85 139,869
10/03/2014 75.89 75.89 74.29 74.46 113,940
10/02/2014 75.51 75.955 74.31 75.21 219,761
10/01/2014 76.31 76.53 74.67 75.7 283,541
09/30/2014 76.73 76.87 76.13 76.22 214,017
09/29/2014 75.84 76.87 75.2538 76.61 228,913
09/26/2014 76.88 76.95 76.11 76.51 96,228
09/25/2014 77.25 77.25 75.94 76.96 210,375
09/24/2014 77.75 77.81 76.79 77.32 165,378
09/23/2014 77.85 79.06 77.75 77.8 171,306
09/22/2014 78.42 79.1 77.34 78.01 133,571
09/19/2014 79.94 80.99 78.17 78.89 327,505
09/18/2014 80.83 81 79.73 80.05 158,020
09/17/2014 80.06 80.9174 79.87 80.54 211,722
09/16/2014 79.64 80.195 78.99 79.92 258,750
09/15/2014 80.46 80.46 79.34 79.59 267,045
09/12/2014 79.95 80.88 79.95 80.38 180,333
09/11/2014 79.03 80.4 78.65 80.28 203,236
09/10/2014 80.18 80.18 78.97 79.19 98,129
09/09/2014 79.54 80 78.94 79.92 112,292
09/08/2014 80.53 80.76 79.27 79.8 101,257
09/05/2014 78.76 80.75 78.65 80.32 114,994
09/04/2014 80.2 81.43 78.91 79.06 255,854
09/03/2014 80.51 81.4052 79.37 79.97 255,866
09/02/2014 80.85 81.62 80.38 80.48 246,267
08/29/2014 79.95 80.88 79.5101 80.55 141,168
08/28/2014 80.67 81.35 79.99 80.12 137,283
08/27/2014 79.98 81.49 79.97 81.05 115,098
08/26/2014 80.2 81.45 80.01 80.67 195,305
08/25/2014 80.59 80.59 79.6 79.95 166,808
08/22/2014 79.72 80.78 79.17 80.26 141,660
08/21/2014 79.17 79.86 77.87 79.76 164,395
08/20/2014 79.36 79.76 78.54 79.37 135,210
08/19/2014 80 80 79.06 79.54 160,309
08/18/2014 80.28 80.425 79.8 80.01 160,465
08/15/2014 80.1 80.365 78.96 79.63 208,359
08/14/2014 79.39 79.85 78.96 79.43 112,610
08/13/2014 80.07 80.33 79.28 79.59 170,890
08/12/2014 78.53 80.18 78.26 80.05 246,898
08/11/2014 78.69 79.93 78.165 78.53 239,687
08/08/2014 77.36 78.94 77.326 78.32 220,828
08/07/2014 77.61 77.728 76.78 77.45 130,643
08/06/2014 77.51 78.39 76.26 77.53 97,730
08/05/2014 77.74 78.43 77.23 77.76 173,043
08/04/2014 77.17 78.24 76.33 78 261,641
08/01/2014 77.27 77.71 76.6201 77.3 207,812
07/31/2014 76.57 77.57 76.25 77.22 262,956
07/30/2014 77.21 77.78 76.22 77.3 248,529
07/29/2014 76.26 77.74 75.34 76.81 301,075
07/28/2014 76.27 76.8 75.06 75.89 208,471
07/25/2014 75.03 76.21 74.31 75.96 628,400
07/24/2014 75.72 76.14 73.52 75.14 421,173
07/23/2014 73.31 74.4399 72.25 72.58 208,863
07/22/2014 73.39 74.83 73.39 73.69 147,053
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?