KALU

Historical Stock Prices

$83.01
*  
0.63
0.75%
Get KALU Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
07/02/2015 83.95 85.21 82.84 83.01 268,766
07/01/2015 83.37 84.14 82.93 83.64 130,235
06/30/2015 84.29 84.9 82.315 83.08 174,921
06/29/2015 84.4 85.65 83.7 83.76 113,095
06/26/2015 85.94 85.94 84.7 84.92 467,307
06/25/2015 85.45 85.76 84.304 85.53 146,780
06/24/2015 85.69 86.16 85.35 85.52 136,172
06/23/2015 84.32 85.84 84.22 85.54 107,037
06/22/2015 84.4 84.94 84 84.64 113,036
06/19/2015 83.85 84.58 83.3825 84 217,653
06/18/2015 84.05 84.28 83.3 83.82 176,222
06/17/2015 84.37 84.62 83.58 84.2 118,284
06/16/2015 84 84.71 83.49 84.19 130,813
06/15/2015 83.17 84.56 83.17 83.93 143,725
06/12/2015 83.44 84.5 83.08 84 148,009
06/11/2015 82.66 84.08 82.27 83.94 176,735
06/10/2015 82.47 83.41 82.264 82.84 131,390
06/09/2015 82.37 82.92 82.18 82.42 119,474
06/08/2015 81.8 82.61 81.76 82.14 162,327
06/05/2015 82.31 82.67 81.92 82.18 141,117
06/04/2015 82.68 83 82.15 82.45 128,308
06/03/2015 83.53 84.17 82.785 83.11 119,899
06/02/2015 80.65 83.52 80.65 83.22 184,008
06/01/2015 81.67 81.67 80.8655 81.09 179,333
05/29/2015 81.22 81.75 80.73 81.13 126,380
05/28/2015 81.16 81.95 80.75 81.54 166,472
05/27/2015 80.63 81.35 80.36 81 146,192
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
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
01/16/2015 69.94 71.58 69.65 70.36 246,868
01/15/2015 70.86 71.96 69.82 70.14 224,251
01/14/2015 70.33 70.74 69.41 70.58 207,705
01/13/2015 71.37 72.57 70.06 70.89 284,511
01/12/2015 70.89 71.71 69.39 70.88 124,568
01/09/2015 70.71 71.115 70.02 70.76 134,821
01/08/2015 71.07 71.36 70.37 70.96 347,822
01/07/2015 71 71.11 70.07 70.5 172,912
01/06/2015 71.46 71.46 70.25 70.68 172,349
01/05/2015 71.17 71.46 70.49 71.2 125,639
01/02/2015 71.28 72.24 70.818 71.69 157,101
12/31/2014 72.28 72.48 71.24 71.43 123,474
12/30/2014 71.92 72.8 71.75 71.91 96,548
12/29/2014 71.56 72.74 71.54 72 183,570
12/26/2014 71.37 72.51 71.36 71.83 126,689
12/24/2014 70.92 72.1 70.92 71.22 84,930
12/23/2014 71.24 71.98 70.16 71 146,200
12/22/2014 71.7 71.92 70.7 70.83 170,065
12/19/2014 71.26 72.01 71.05 71.75 362,912
12/18/2014 71.37 72.26 70.6 71.68 201,858
12/17/2014 70.55 71.82 69.36 70.65 228,332
12/16/2014 70.15 71.32 69.8 70.17 225,978
12/15/2014 71.35 71.5 70.02 70.51 216,479
12/12/2014 71.81 71.81 70.1 71.11 198,575
12/11/2014 73.13 74.09 72.28 72.68 203,012
12/10/2014 73.8 74.6 72.7504 72.95 155,910
12/09/2014 72.61 75.3 72.61 74.16 168,625
12/08/2014 73.21 73.99 72.83 73.08 137,508
12/05/2014 73.01 74.54 73.01 73.6 142,443
12/04/2014 73.4 73.95 73.06 73.16 231,309
12/03/2014 72.89 74.14 72.37 73.6 193,192
12/02/2014 73.22 73.95 72.48 73.17 292,088
12/01/2014 72.67 73.98 72.59 73.16 172,512
11/28/2014 74.07 74.48 72.5 72.78 110,347
11/26/2014 73.91 75.11 73.56 74.24 140,593
11/25/2014 73.25 74.53 73.25 73.65 164,137
11/24/2014 72.86 73.99 72.56 73.15 93,837
11/21/2014 73.8 74.5212 72.62 72.99 166,494
11/20/2014 71.3 73.43 70.32 73.01 251,715
11/19/2014 72.58 72.58 70.8625 71.7 175,160
11/18/2014 72.83 73.64 72.7 72.78 160,105
11/17/2014 72.71 72.95 72.29 72.65 162,918
11/14/2014 71.82 73.54 71.1 72.65 514,859
11/13/2014 72.38 72.8525 71.745 71.96 159,770
11/12/2014 71.5 72.74 71.5 72.61 183,840
11/11/2014 71.53 72.23 71.25 71.64 171,852
11/10/2014 72.33 72.6217 71.16 71.77 281,184
11/07/2014 71.02 72.45 71.02 72.35 228,615
11/06/2014 70.1 71.33 69.87 70.77 241,199
11/05/2014 70.24 71 69.53 70.02 199,545
11/04/2014 70.23 70.49 69.14 69.83 215,469
11/03/2014 69.52 70.44 68.86 70.15 267,043
10/31/2014 69.86 69.86 68.85 69.55 310,643
10/30/2014 69.26 69.43 68.26 69.12 217,455
10/29/2014 69.13 69.86 68.63 69.31 249,817
10/28/2014 69.28 70.01 68.69 69.21 261,274
10/27/2014 69.85 69.85 68.28 68.92 314,021
10/24/2014 70.75 71.39 69.75 69.97 280,685
10/23/2014 70.66 71.349 70.1 70.44 422,822
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
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
*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?