KALU

Historical Stock Prices

$69.77
*  
0.49
0.7%
Get KALU Alerts
*Delayed - data as of Jan. 23, 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 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
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
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
05/23/2014 68.14 69.32 67.704 68.89 84,009
05/22/2014 68.32 68.68 67.95 68.03 81,949
05/21/2014 67.94 69.07 67.91 68.05 456,207
05/20/2014 68.55 69.09 67.6 67.79 203,577
05/19/2014 67.89 69.13 67.89 68.76 136,103
05/16/2014 67.52 68.03 67.34 67.89 87,542
05/15/2014 67.77 67.93 66.43 67.75 218,752
05/14/2014 68.65 68.65 67.85 68.18 146,512
05/13/2014 69.9 70.508 68.462 68.54 127,922
05/12/2014 69.15 70.48 68.47 69.74 121,498
05/09/2014 68.29 68.8 67.7601 68.67 88,270
05/08/2014 69.48 69.96 68 68.47 115,846
05/07/2014 69.49 71.494 68.78 69.39 124,128
05/06/2014 69.43 70.008 68.89 69.44 212,582
05/05/2014 70.22 70.59 69.245 69.68 112,508
05/02/2014 70.17 71.32 69.96 70.37 122,867
05/01/2014 70.24 70.8 69.61 70.32 170,024
04/30/2014 70.38 70.85 69.32 70.4 169,504
04/29/2014 70.53 71.45 70.32 70.62 210,618
04/28/2014 70.9 71.466 69.91 70.25 132,943
04/25/2014 70.86 71.22 70.37 70.78 144,527
04/24/2014 71.61 72.31 70.52 70.84 251,935
04/23/2014 72.51 73.33 72.18 72.55 204,917
04/22/2014 73.91 74.24 72.13 73.07 265,043
04/21/2014 73.38 74.27 73.18 73.71 235,753
04/17/2014 73.26 73.75 72.84 73.33 146,906
04/16/2014 73.35 73.78 72.79 73.09 233,682
04/15/2014 72.76 73.35 71.53 73.01 196,223
04/14/2014 71.92 73.26 71.492 72.6 149,884
04/11/2014 71.04 71.7779 69.96 71.36 148,003
04/10/2014 72.51 73.18 71.03 71.81 165,561
04/09/2014 71.68 72.76 71.13 72.3 133,850
04/08/2014 71.19 71.51 70.78 71.25 187,932
04/07/2014 72.21 72.94 70.9 71.048 165,009
04/04/2014 73.24 74.09 72.39 72.52 119,181
04/03/2014 73.35 73.98 72.57 72.73 199,433
04/02/2014 72.21 74.06 71.78 73.33 192,782
04/01/2014 71.79 72.454 71.53 71.93 136,806
03/31/2014 71.39 72.12 70.871 71.42 180,751
03/28/2014 71.39 72 71.02 71.25 166,427
03/27/2014 71.6 72.44 71.02 71.37 147,888
03/26/2014 72.96 72.96 71.41 71.5 218,278
03/25/2014 72.01 72.96 71.65 72.65 123,710
03/24/2014 72.28 73.01 71.15 71.88 122,344
03/21/2014 72.01 73.33 72.01 72.38 293,887
03/20/2014 72.35 72.39 71.35 71.81 151,152
03/19/2014 72.75 72.75 71.33 72.63 151,540
03/18/2014 71.76 72.78 71.25 72.71 270,917
03/17/2014 71.73 72.29 71.18 71.52 187,373
03/14/2014 71.2 71.95 70.35 71.29 246,678
03/13/2014 71.13 71.62 70.27 71.51 137,259
03/12/2014 71.4 72.35 70.87 70.9 137,224
03/11/2014 71.68 72.45 71.04 71.89 156,658
03/10/2014 71.97 72.4 71.4 71.8 127,031
03/07/2014 72.63 72.63 71.25 72.3 157,369
03/06/2014 72.17 72.7699 71.7 72.3 336,639
03/05/2014 71.41 71.954 70.61 71.88 113,154
03/04/2014 71.29 72.21 71 71.3 478,988
03/03/2014 70.2 70.67 69.7975 70.57 118,878
02/28/2014 70.12 70.64 69.55 70.55 167,674
02/27/2014 69.04 70.24 68.92 70.13 487,364
02/26/2014 68.65 69.8 68.05 69.03 234,639
02/25/2014 69.66 70.128 68.2 68.52 217,818
02/24/2014 69.61 70.83 69.38 69.49 322,694
02/21/2014 68.69 68.97 67.97 68.81 151,839
02/20/2014 68.33 68.8 67.74 68.34 154,115
02/19/2014 68.64 69.41 67.7575 68.33 220,627
02/18/2014 70.05 70.05 67.43 68.94 268,564
02/14/2014 67.69 69.11 67.69 68.79 206,862
02/13/2014 67.19 67.92 67.19 67.48 709,126
02/12/2014 68.84 69.1 67.48 67.57 427,947
02/11/2014 68.72 69.3 68.72 68.79 130,996
02/10/2014 68.4 68.97 67.9 68.53 119,371
02/07/2014 67.19 69.35 67.11 68.54 319,926
02/06/2014 67.82 68.3 66.78 66.88 141,467
02/05/2014 67.27 67.95 66.83 67.62 293,846
02/04/2014 68.69 68.75 67.25 67.69 216,007
02/03/2014 69.75 70.37 67.5 68.49 243,538
01/31/2014 68.83 70.77 68.83 69.81 244,261
01/30/2014 69.64 69.77 68.74 69.6 245,898
01/29/2014 68.6 70.07 68.6 69.23 205,937
01/28/2014 68.57 69.33 68.25 69.14 121,615
01/27/2014 68.99 69.27 67.94 68.3 122,404
01/24/2014 69.78 70.95 68.318 69 219,276
01/23/2014 70.13 70.54 69.39 70.15 333,427
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?