KALU

Kaiser Aluminum Corporation Historical Stock Prices

$81.05
*  
0.38
0.47%
Get KALU Alerts
*Delayed - data as of Aug. 27, 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 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  80.69  81.49  79.97  81.05 115,098
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
07/21/2014 72.46 73.49 72.45 73.4 120,730
07/18/2014 71.75 72.92 71.44 72.57 117,924
07/17/2014 71.96 72.542 71.72 71.99 115,207
07/16/2014 72.91 73.57 72 72.4 101,914
07/15/2014 72.22 73.06 72.03 72.46 106,656
07/14/2014 72.76 72.864 71.99 72.51 87,039
07/11/2014 71.72 72.33 71.6 72.16 155,053
07/10/2014 71.91 74.63 71.63 72.05 154,055
07/09/2014 74.68 74.73 72.64 73.02 248,666
07/08/2014 72.8 74.72 72.6 74.33 220,263
07/07/2014 72.95 73.1 72.34 72.62 111,826
07/03/2014 72.97 73.58 72.73 73.16 71,031
07/02/2014 72.66 73.4065 72.39 72.7 123,135
07/01/2014 73.15 73.81 72.92 73.04 124,561
06/30/2014 72.58 72.99 71.86 72.87 144,306
06/27/2014 71.56 73.11 71.56 72.95 385,225
06/26/2014 72.04 72.708 71.52 72.04 91,008
06/25/2014 71.18 72.23 71.08 72.01 137,407
06/24/2014 71.21 71.8968 71.05 71.44 765,797
06/23/2014 71.99 72.38 71.2 71.43 93,387
06/20/2014 72.56 72.94 71.49 71.96 266,028
06/19/2014 71.72 72.34 71.32 72.13 127,492
06/18/2014 71.14 71.64 70.63 71.39 70,540
06/17/2014 70.15 71.19 70.15 70.93 72,359
06/16/2014 70.88 71.085 70.086 70.44 75,116
06/13/2014 70.39 71.26 70.37 70.99 63,723
06/12/2014 71.33 71.41 70.25 70.64 83,716
06/11/2014 71.71 71.71 70.82 71.42 82,276
06/10/2014 71.51 71.97 71 71.63 72,938
06/09/2014 71.53 71.99 71.085 71.46 72,908
06/06/2014 71.74 72.13 70.746 71.63 101,374
06/05/2014 69.93 71.85 69.536 71.32 170,616
06/04/2014 68.69 69.83 68.52 69.45 208,086
06/03/2014 68.7 69.35 68.5101 68.81 143,134
06/02/2014 68.75 69.172 68 68.73 183,703
05/30/2014 69.34 69.37 68.01 68.47 208,533
05/29/2014 68.81 69.44 68.35 69.11 92,750
05/28/2014 68.82 68.87 68.46 68.61 92,652
05/27/2014 69.37 69.53 68.76 69.06 74,139
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?