KALU

Kaiser Aluminum Corporation Historical Stock Prices

$79.07
*  
0.47
0.59%
Get KALU Alerts
*Delayed - data as of Aug. 20, 2014 9:56 ET  -  Find a broker to begin trading KALU now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    KALU Real Time
 
 
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: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
9:56  79.36  79.36  78.88  79.07 9,117
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
01/22/2014 69.32 70.46 68.96 70.08 261,535
01/21/2014 70.14 70.6899 68.83 69.42 378,960
01/17/2014 69.96 70.64 69.36 69.56 204,200
01/16/2014 69.52 70.41 69.49 69.85 252,355
01/15/2014 69.6 69.82 69.11 69.52 338,464
01/14/2014 69.1 69.64 68.13 68.22 156,537
01/13/2014 68.48 69.51 68.16 68.79 223,104
01/10/2014 69.58 69.61 68.051 68.28 484,805
01/09/2014 70.51 70.82 69.21 69.94 236,408
01/08/2014 70.51 70.51 69.46 70.11 245,775
01/07/2014 70.88 71.2 69.84 70.42 356,479
01/06/2014 71.4 71.4 69.6 70.74 232,020
01/03/2014 71.61 72.04 70.73 71.35 197,369
01/02/2014 70.17 71.82 69.65 71.69 638,692
12/31/2013 70.06 70.69 69.714 70.24 129,104
12/30/2013 70.46 70.99 69.53 69.78 200,762
12/27/2013 69.57 70.445 69.57 70.33 254,654
12/26/2013 70.55 70.62 69.52 69.64 126,211
12/24/2013 69.44 70.623 69.44 70.34 92,628
12/23/2013 68.73 69.975 68.73 69.41 256,653
12/20/2013 68.69 68.97 67.62 68.64 555,747
12/19/2013 68.91 69.64 68.26 68.44 144,205
12/18/2013 68.21 69.44 67.85 68.88 206,481
12/17/2013 67.83 68.3 67.35 68.14 170,467
12/16/2013 67.87 68.41 67.52 67.92 186,999
12/13/2013 67.39 67.73 66.9 67.53 163,726
12/12/2013 67.37 68.27 67.071 67.75 148,501
12/11/2013 68.3 68.3 67.04 67.37 158,484
12/10/2013 68.14 68.76 67.516 68.3 231,416
12/09/2013 68.41 68.75 67.93 68.14 126,967
12/06/2013 68.18 68.79 68.09 68.26 115,114
12/05/2013 66.95 67.88 66.77 67.74 160,613
12/04/2013 66.51 67.57 66.51 66.81 188,424
12/03/2013 66.73 67.48 66 66.59 187,991
12/02/2013 67.41 67.94 66.39 66.97 160,506
11/29/2013 67.89 68.2 67.23 67.32 50,230
11/27/2013 66.9 67.75 66.66 67.48 181,597
11/26/2013 66.17 67 65.56 66.59 165,431
11/25/2013 66.59 66.83 65.76 65.98 150,040
11/22/2013 66.75 66.75 66.093 66.4 112,348
11/21/2013 66.58 67.79 66.27 66.9 262,120
11/20/2013 66.94 67.38 66.37 66.58 218,083
11/19/2013 66.32 67.74 66.32 66.92 242,113
11/18/2013 66.26 66.77 65.44 66.09 145,517
11/15/2013 65.7 66.99 65.7 66.2 116,729
11/14/2013 65.1 65.91 64.51 65.655 203,026
11/13/2013 65.09 65.42 64.82 65.23 83,724
11/12/2013 65.96 65.96 65.03 65.59 94,956
11/11/2013 65.86 66.57 65.47 65.99 150,811
11/08/2013 65.91 66.95 65.5 66.01 228,101
11/07/2013 67.45 67.61 65.57 65.97 582,613
11/06/2013 67.83 67.91 66.995 67.3 173,242
11/05/2013 67.81 67.81 66.55 67.34 361,187
11/04/2013 67.54 68.41 67.54 67.95 160,707
11/01/2013 67.32 67.63 66.82 67.23 180,306
10/31/2013 67.53 68.471 67.38 67.45 252,833
10/30/2013 68.14 68.57 67.3 67.5 190,176
10/29/2013 67.6 68.64 67.45 67.98 360,917
10/28/2013 66.94 67.954 66.52 67.7 230,748
10/25/2013 66.35 66.92 65.31 66.76 287,024
10/24/2013 66.09 66.41 65.73 66.15 192,831
10/23/2013 65.2 66.85 65.2 66.15 380,755
10/22/2013 65.72 66.62 64.96 66.09 558,852
10/21/2013 66.99 67.3799 62.6 65.77 1,328,187
10/18/2013 73.29 73.47 66.3 67.37 1,381,615
10/17/2013 72.72 73.28 72.6 73.03 238,621
10/16/2013 72.86 73.07 72.31 72.71 462,824
10/15/2013 72.27 73.11 71.68 72.21 416,731
10/14/2013 72.49 73.17 71.14 72.28 145,882
10/11/2013 72.15 72.9 71.6329 72.66 286,041
10/10/2013 72.12 72.21 71.61 72.03 131,832
10/09/2013 72.08 72.28 70.01 71.34 203,317
10/08/2013 72.52 72.58 71.65 72 156,975
10/07/2013 72.08 72.8 72.03 72.5 121,655
10/04/2013 72.02 72.76 71.76 72.63 81,006
10/03/2013 72.28 72.5899 71.1655 72.26 151,563
10/02/2013 71.09 72.63 71.09 72.24 185,859
10/01/2013 70.89 71.95 70.71 71.66 166,407
09/30/2013 70.71 71.41 70.27 71.25 144,062
09/27/2013 71.04 71.58 70.88 71.27 72,696
09/26/2013 70.74 71.53 70.39 71.53 85,369
09/25/2013 70.58 71.475 70.274 70.49 67,265
09/24/2013 70.65 71.45 70.06 70.58 117,240
09/23/2013 70.94 71.61 70.17 70.55 108,437
09/20/2013 71.45 71.72 70.67 71 409,824
09/19/2013 72.29 72.33 70.73 71.35 88,158
09/18/2013 71.28 72.67 70.02 71.96 145,623
09/17/2013 69.53 71.36 69.53 71.16 87,574
09/16/2013 70.6 70.86 69.461 69.84 187,026
09/13/2013 70.48 70.67 69.55 69.77 48,739
09/12/2013 71.44 71.44 70.04 70.09 268,079
09/11/2013 70.98 72.08 70.42 71.45 63,375
09/10/2013 70.45 71.25 70.45 70.94 651,769
09/09/2013 69.87 70.4 69.56 70.14 171,197
09/06/2013 70.53 70.53 69.25 69.91 84,526
09/05/2013 70.3 70.57 69.65 70.16 100,729
09/04/2013 69.56 70.47 68.941 69.97 109,958
09/03/2013 69.76 70.68 69.1 69.42 69,150
08/30/2013 69.79 70.442 68.84 69.12 131,090
08/29/2013 69.98 70.3 69.71 69.95 86,085
08/28/2013 69.6 70.19 69.56 69.93 93,650
08/27/2013 69.17 69.99 69.1 69.49 97,288
08/26/2013 69.94 70.4 69.59 69.79 136,706
08/23/2013 69.43 70.31 68.8 69.89 305,675
08/22/2013 68.94 69.7 68.58 69.5 193,033
08/21/2013 69.39 69.53 68.26 68.53 136,052
08/20/2013 69.13 70 68.56 69.62 169,950
08/19/2013 68.43 69.22 67.6 68.75 292,242
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?