Home > Quotes > KALU > Historical Prices
KALU

Kaiser Aluminum Corporation Historical Stock Prices

$64.26
*  
0.39
  negative  
0.61%
Get KALU Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    KALU Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  64.25  64.47  63.86  64.26 158,818
05/17/2013 64.25 64.47 63.86 64.26 158,818
05/16/2013 63.76 64.78 63.6 63.87 139,966
05/15/2013 64.01 64.48 63.4 64.13 88,679
05/14/2013 64.12 64.8 63.89 64.4 282,625
05/13/2013 64.3 64.3 63.53 64.12 85,867
05/10/2013 64.69 64.81 63.6 64.43 69,142
05/09/2013 64.93 65.0925 64.18 64.51 101,146
05/08/2013 63.68 65.11 63.68 64.83 165,580
05/07/2013 63.51 64.06 62.85 63.81 86,053
05/06/2013 63.11 63.25 62.02 63.23 371,863
05/03/2013 62.25 64.3 62.25 62.92 93,039
05/02/2013 62.0324 62.0324 62.0324 62.0324 3,498
05/01/2013 63.03 63.04 61.03 61.75 184,352
04/30/2013 63 63.25 61.876 63 125,328
04/29/2013 62.83 63.425 62.45 63.06 155,255
04/26/2013 63.18 63.29 62.13 62.51 122,540
04/25/2013 63.36 64.25 62.81 63.18 193,776
04/24/2013 59.38 64.94 59.36 62.9 646,207
04/23/2013 58.79 59.21 58.44 59.16 298,460
04/22/2013 58.75 58.91 58.39 58.79 195,000
04/19/2013 58.98 59.3 58.31 58.75 183,815
04/18/2013 58.9 59.37 58.6 59.11 235,631
04/17/2013 60.54 60.56 58.54 59.17 170,733
04/16/2013 59.23 61.1 58.93 60.84 242,315
04/15/2013 60.78 60.78 57.674 58.8 350,143
04/12/2013 62.75 62.75 60.81 61.12 184,797
04/11/2013 62.77 64.14 62.64 62.85 118,585
04/10/2013 62.75 63.2399 62.59 62.84 127,161
04/09/2013 62.06 63.38 62.06 62.65 198,963
04/08/2013 61.93 62.41 61.72 62.04 126,422
04/05/2013 61.68 62.37 61.4 61.79 127,452
04/04/2013 61.97 63.07 61.92 62.26 110,160
04/03/2013 62.78 62.78 61.17 61.89 107,830
04/02/2013 63.78 63.86 62.25 62.68 116,455
04/01/2013 64.7 64.8375 62.94 63.59 119,843
03/28/2013 64.54 64.78 63.79 64.65 98,835
03/27/2013 63.8 64.82 63.13 64.34 82,442
03/26/2013 63.8 64.17 63.2 64.08 101,500
03/25/2013 63.58 64.18 62.93 63.51 104,689
03/22/2013 63.92 64.33 63.28 63.495 78,409
03/21/2013 63.6 64.36 63.6 63.78 113,772
03/20/2013 63.7 64.02 63.42 63.82 75,775
03/19/2013 64 64.09 62.32 63.5 79,888
03/18/2013 63.5 64.536 63.395 63.86 306,928
03/15/2013 64 64.61 63.8 64.04 203,272
03/14/2013 63.07 64.19 62.99 63.94 123,103
03/13/2013 62.45 63.15 62.0005 63.05 155,895
03/12/2013 62.76 63.36 62.2 62.45 78,950
03/11/2013 62.62 63 61.96 62.84 128,136
03/08/2013 62.35 63.14 62.31 62.71 105,133
03/07/2013 61.89 62.2 61.55 62.18 85,653
03/06/2013 61.21 62.31 61.17 61.97 134,325
03/05/2013 61.34 62.16 61.06 61.12 85,351
03/04/2013 60.56 61.35 60.49 61.13 96,511
03/01/2013 60.95 61.448 60.395 60.91 184,543
02/28/2013 61.86 61.94 61.17 61.24 144,803
02/27/2013 61.55 62.3 61.37 61.81 257,766
02/26/2013 61.93 62.29 60.97 61.79 165,439
02/25/2013 61.98 63.65 61.4 61.55 355,052
02/22/2013 60.92 61.79 59.85 61.72 156,279
02/21/2013 61.5 61.5 59.5 60.77 219,512
02/20/2013 63.98 63.98 60.71 61.34 560,769
02/19/2013 64.33 65.18 62.86 64.98 199,088
02/15/2013 64.62 64.62 63.48 64.33 122,336
02/14/2013 63.51 64.41 63.51 64.3 76,912
02/13/2013 63.32 63.71 63.07 63.6 74,124
02/12/2013 63.17 63.85 62.92 63.21 89,524
02/11/2013 63.01 63.11 62.67 63.07 84,477
02/08/2013 62.75 63.29 62.6 63.02 85,717
02/07/2013 63 63 61.94 62.69 86,735
02/06/2013 61.8 63.12 61.648 63 52,566
02/05/2013 62.18 62.3976 61.82 61.9 111,266
02/04/2013 63.2 63.2 61.72 62.01 126,680
02/01/2013 62.22 63.48 62.22 63.28 119,752
01/31/2013 61.8 62.23 61.45 62.16 127,949
01/30/2013 62.17 62.46 61.28 61.63 153,721
01/29/2013 62.8 62.9 61.9298 62.28 87,266
01/28/2013 62.6 62.83 62.07 62.62 175,895
01/25/2013 63.2 63.2 62.01 62.65 102,717
01/24/2013 61.69 63.2 61.64 63.15 428,848
01/23/2013 62.69 62.69 61.58 61.76 135,387
01/22/2013 62.86 63.3899 62.62 63.01 153,309
01/18/2013 63 63 62.11 62.64 124,756
01/17/2013 63.19 63.19 62.71 63 108,113
01/16/2013 63.55 63.55 62.45 62.89 144,709
01/15/2013 63.56 63.98 63.372 63.55 133,025
01/14/2013 63.93 64.25 63.13 63.67 100,631
01/11/2013 65.06 65.17 63.72 64.05 160,999
01/10/2013 64.3 65.1286 64.2 65.03 128,969
01/09/2013 64 64.62 63.68 64.25 228,236
01/08/2013 62.47 63.81 62.2537 63.65 200,032
01/07/2013 63 63.25 62.07 62.25 167,918
01/04/2013 63.04 63.839 62.4343 63.08 99,768
01/03/2013 63.12 63.12 62.36 62.65 86,675
01/02/2013 62.75 63.54 62.02 63.22 139,750
12/31/2012 60.32 61.94 60.09 61.69 111,424
12/28/2012 60.44 61 60.17 60.26 51,242
12/27/2012 60.97 61.08 60.04 60.91 88,928
12/26/2012 61.09 61.5399 60.71 60.76 46,664
12/24/2012 61.02 61.216 60.56 60.98 35,238
12/21/2012 60.61 61.1 60.26 61.02 356,970
12/20/2012 61.5 61.8825 60.6 61.12 187,008
12/19/2012 61 61.93 60.42 61.75 152,007
12/18/2012 60.04 61.08 59.84 60.74 288,085
12/17/2012 60.85 60.85 59.26 60.06 168,882
12/14/2012 60.3 61.12 60.16 60.5 91,117
12/13/2012 60.44 61.1399 60.21 60.49 70,707
12/12/2012 61.72 61.72 60.35 60.56 100,529
12/11/2012 61.64 62.25 61.18 61.34 82,531
12/10/2012 61.18 61.55 60.81 61.2435 134,697
12/07/2012 60.99 61.32 60.29 61.3 127,732
12/06/2012 61.42 61.61 59.94 60.8831 122,752
12/05/2012 61.03 61.84 60.86 61.3 180,387
12/04/2012 60.89 61.34 60.26 61.03 130,850
12/03/2012 60.87 61.4 60.23 60.74 63,684
11/30/2012 60.78 61.6 60.2 60.87 166,885
11/29/2012 60.97 61.21 60 60.78 46,690
11/28/2012 59.84 61.16 58.9 60.61 156,175
11/27/2012 59.39 60.72 59.39 60.19 197,027
11/26/2012 59.95 60.27 59.03 59.6 98,859
11/23/2012 60.24 60.56 59.89 60.13 28,445
11/21/2012 59.98 60.07 59.29 59.69 34,455
11/20/2012 59.57 60.66 59.14 59.75 53,189
11/19/2012 59.24 59.83 59.02 59.83 66,117
11/16/2012 57.61 58.86 56.75 58.4 88,365
11/15/2012 58.36 59.1 57.47 57.93 78,549
11/14/2012 60.22 60.22 58.36 58.67 123,847
11/13/2012 60.19 60.73 59.7 60.1 56,277
11/12/2012 60.25 60.66 59.72 60.34 60,560
11/09/2012 59.07 60.49 59.07 59.96 95,919
11/08/2012 59.54 59.77 58.88 59.33 72,733
11/07/2012 60.55 60.55 58.52 59.42 105,044
11/06/2012 59.88 61.16 59.62 60.71 113,871
11/05/2012 58.96 59.6 58.96 59.39 96,497
11/02/2012 61 61.09 58.75 59.17 138,823
11/01/2012 60.32 61.3 60.13 60.85 250,484
10/31/2012 59.91 60.84 59.46 60.58 203,012
10/26/2012 59.67 60.8 59.17 59.7 162,364
10/25/2012 58.68 60.2 58.68 59.42 289,721
10/24/2012 57.77 58.37 57.22 57.92 128,753
10/23/2012 58.27 58.27 56.57 57.63 109,842
10/22/2012 58.06 58.81 57.86 58.75 83,278
10/19/2012 58.38 58.41 57.35 58.07 92,644
10/18/2012 58.91 59.05 58.46 58.95 92,959
10/17/2012 59 59.26 58.21 59.02 149,948
10/16/2012 57.77 59.22 57.7636 59.12 182,636
10/15/2012 56.23 57.69 55.27 57.58 152,997
10/12/2012 56.64 56.87 55.28 56.27 126,763
10/11/2012 57.43 57.78 56.65 56.7 72,532
10/10/2012 57.26 57.46 56.37 57.01 86,363
10/09/2012 57.64 58.06 57.13 57.35 60,119
10/08/2012 57.9 58.16 57.33 57.43 52,333
10/05/2012 58.4 58.65 57.3 58 76,037
10/04/2012 57.8 58.49 57.46 58.23 72,218
10/03/2012 58.4 58.4 56.9645 57.49 68,854
10/02/2012 58.87 58.87 58.16 58.32 93,638
10/01/2012 58.55 59.16 58 58.36 58,809
09/28/2012 58.47 58.82 57.99 58.39 69,761
09/27/2012 58.15 59.1 57.46 58.97 118,436
09/26/2012 56.78 58.33 55.88 57.9 129,597
09/25/2012 58.3 58.68 56.71 56.79 91,886
09/24/2012 57.37 58.42 56.43 58.01 81,169
09/21/2012 59.18 59.18 57.52 57.55 461,342
09/20/2012 58.21 59.01 57.52 58.56 145,632
09/19/2012 58.48 58.92 57.71 58.58 70,510
09/18/2012 58.03 58.46 57.3 58.36 124,540
09/17/2012 58.2 58.64 57.49 58.04 86,947
09/14/2012 59.63 59.99 58.24 58.7 317,814
09/13/2012 58.36 59.25 57.86 59.15 191,486
09/12/2012 57.92 58.66 56.81 58.64 75,363
09/11/2012 57.43 58 57.345 57.86 62,683
09/10/2012 57.86 58.25 56.98 57.38 167,966
09/07/2012 57.59 57.9 57.32 57.81 167,790
09/06/2012 56.23 58.07 56.23 57.25 92,607
09/05/2012 57.29 57.985 55.96 56.1 98,637
09/04/2012 55.43 57.01 55.25 56.98 97,728
08/31/2012 55.55 55.93 54.651 55.85 74,611
08/30/2012 55.5 55.52 54.57 55.12 66,614
08/29/2012 55.84 56.38 55.58 56.1 71,259
08/28/2012 55.7 56.18 53.27 55.77 66,932
08/27/2012 56.32 56.61 55.38 55.65 47,662
08/24/2012 56.18 56.27 55.235 56.07 64,311
08/23/2012 57.52 57.7399 55.74 56.12 94,672
08/22/2012 57.57 57.85 57.02 57.49 44,971
08/21/2012 57.67 59.04 57.4 57.68 60,244
08/20/2012 57.78 58.14 56.82 57.35 60,334
08/17/2012 57.1 58.1 57.1 57.74 64,212
08/16/2012 57.16 57.55 56.48 57.28 112,972
08/15/2012 56.95 57.4 56.57 57.33 70,874
08/14/2012 57.72 57.72 56.71 57.14 119,719
08/13/2012 56.96 57.33 56.49 57.25 96,938
08/10/2012 55.86 57.11 55.09 57.1 83,445
08/09/2012 56.5 56.94 55.92 56.17 97,880
08/08/2012 56.34 57.64 55.48 56.49 73,504
08/07/2012 57.01 57.19 56.16 56.43 97,686
08/06/2012 55.75 57.48 55.4265 56.75 119,836
08/03/2012 55.44 55.92 55.19 55.68 101,742
08/02/2012 54.5 55.51 53.56 54.59 99,774
08/01/2012 54.75 55.66 54.65 54.69 146,002
07/31/2012 54.96 55.7362 54.37 54.54 174,883
07/30/2012 55.5 55.5 54.46 55.3 150,056
07/27/2012 54.01 55.7399 53.55 55.42 309,636
07/26/2012 51.6 55.4299 50.79 53.92 496,841
07/25/2012 49.8 49.89 47.414 49.51 255,610
07/24/2012 50.85 51.1799 49.32 49.42 137,406
07/23/2012 50.62 51.32 50 50.96 187,116
07/20/2012 51.82 52 51.16 51.59 95,521
07/19/2012 52.04 52.7262 49.45 52.51 44,314
07/18/2012 52.12 52.23 51.24 51.8 106,998
07/17/2012 52.75 52.9399 51.77 52.07 84,403
07/16/2012 52.53 52.54 52 52.35 50,112
07/13/2012 52.7 53.065 52.26 52.71 66,148
07/12/2012 51.69 53.04 50.75 52.64 104,671
07/11/2012 51.27 52.48 50.43 52.21 118,934
07/10/2012 51.7 53 50.47 51.1 129,697
07/09/2012 51.55 51.84 51.12 51.45 123,389
07/06/2012 51.79 52.06 51.5 51.68 117,968
07/05/2012 52.85 52.95 52.09 52.37 102,096
07/03/2012 51.93 53.65 51.88 53.21 97,223
07/02/2012 51.93 52.04 51.12 51.97 94,729
06/29/2012 51.5 52.38 50.3712 51.84 142,216
06/28/2012 49.8 50.56 49.53 50.36 74,445
06/27/2012 49.61 50.5 49.29 50.33 74,680
06/26/2012 49.63 50.21 49.57 49.64 133,684
06/25/2012 49.19 50.25 48.68 49.47 123,547
06/22/2012 48.7 49.76 48.25 49.43 756,524
06/21/2012 50.14 50.14 48.13 48.36 110,092
06/20/2012 50.34 50.8199 49.31 50.11 83,968
06/19/2012 49.2 50.98 49.2 50.44 175,684
06/18/2012 48.48 49.26 48.01 48.82 106,448
06/15/2012 48.8 49.53 48.37 48.58 255,341
06/14/2012 48.15 49 47.71 48.92 89,224
06/13/2012 48.25 48.89 47.89 48.23 147,703
06/12/2012 47.8 48.62 47.44 48.44 215,526
06/11/2012 47.94 47.94 47.13 47.37 210,722
06/08/2012 47.5 47.93 46.89 47.5 154,398
06/07/2012 48.36 49.345 47.64 47.68 149,863
06/06/2012 47 47.92 46.79 47.75 300,459
06/05/2012 46.17 47 46.06 46.95 131,469
06/04/2012 47.67 47.67 45.98 46.62 228,317
06/01/2012 47.32 48.23 45.65 47.35 192,750
05/31/2012 49.16 49.16 47.86 47.99 344,090
05/30/2012 50.14 50.14 48.97 49.12 160,474
05/29/2012 49.95 50.95 49.56 50.67 91,120
05/25/2012 49.79 50.01 49.12 49.46 75,501
05/24/2012 50.53 50.695 49.44 49.87 167,909
05/23/2012 49.46 50.7 48.81 50.58 139,236
05/22/2012 50.86 51.19 49.78 50.17 205,510
05/21/2012 50.62 51.06 50.2 50.86 160,095
05/18/2012 50.6 51.22 50.11 50.62 216,654
05/17/2012 51.44 51.49 50.48 50.64 197,940
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.