Historical Prices for Kaiser Aluminum Corp (KALU)
| | | Historical Data for Kaiser Aluminum Corp. (KALU) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/6/08 | 37.35 | 37.63 | 36.00 | 36.50 | 112,027 | -1.97 | -5.12% | | 10/3/08 | 40.19 | 41.6899 | 38.42 | 38.47 | 278,382 | -1.40 | -3.51% | | 10/2/08 | 41.52 | 42.78 | 39.59 | 39.87 | 390,783 | -2.18 | -5.18% | | 10/1/08 | 42.62 | 43.00 | 41.68 | 42.05 | 225,574 | -0.90 | -2.10% | | 9/30/08 | 43.26 | 44.33 | 42.80 | 42.95 | 270,368 | 0.21 | 0.49% | | 9/29/08 | 45.12 | 45.91 | 41.89 | 42.74 | 394,864 | -3.22 | -7.01% | | 9/26/08 | 45.28 | 46.00 | 45.02 | 45.96 | 267,167 | -0.33 | -0.71% | | 9/25/08 | 46.50 | 46.78 | 45.70 | 46.29 | 275,841 | 0.13 | 0.28% | | 9/24/08 | 46.67 | 47.58 | 45.97 | 46.16 | 301,385 | -0.05 | -0.11% | | 9/23/08 | 49.40 | 49.40 | 45.91 | 46.21 | 431,458 | -1.72 | -3.59% | | 9/22/08 | 49.59 | 50.19 | 47.62 | 47.93 | 347,395 | -1.73 | -3.48% | | 9/19/08 | 51.31 | 51.475 | 48.00 | 49.66 | 524,404 | 1.09 | 2.24% | | 9/18/08 | 49.17 | 50.03 | 47.1547 | 48.57 | 557,857 | 0.68 | 1.42% | | 9/17/08 | 49.96 | 50.50 | 47.11 | 47.89 | 413,269 | -2.74 | -5.41% | | 9/16/08 | 47.59 | 50.92 | 47.525 | 50.63 | 436,742 | 2.32 | 4.80% | | 9/15/08 | 49.49 | 50.07 | 48.00 | 48.31 | 189,266 | -2.33 | -4.60% | | 9/12/08 | 48.62 | 50.95 | 47.44 | 50.64 | 425,543 | 1.68 | 3.43% | | 9/11/08 | 48.35 | 49.83 | 47.73 | 48.96 | 610,799 | 0.25 | 0.51% | | 9/10/08 | 48.88 | 50.12 | 48.39 | 48.71 | 353,016 | -0.18 | -0.37% | | 9/9/08 | 49.80 | 50.23 | 48.50 | 48.89 | 382,068 | -0.87 | -1.75% | | 9/8/08 | 50.88 | 51.15 | 48.55 | 49.76 | 251,184 | 0.01 | 0.02% | | 9/5/08 | 48.82 | 49.85 | 48.05 | 49.75 | 295,528 | 0.30 | 0.61% | | 9/4/08 | 51.05 | 51.05 | 48.80 | 49.45 | 380,257 | -1.69 | -3.30% | | 9/3/08 | 51.81 | 51.81 | 50.66 | 51.14 | 262,707 | -0.61 | -1.18% | | 9/2/08 | 55.16 | 55.16 | 51.08 | 51.75 | 415,298 | -2.31 | -4.27% | | 8/29/08 | 55.12 | 55.4866 | 53.79 | 54.06 | 85,014 | -1.04 | -1.89% | | 8/28/08 | 53.97 | 55.40 | 53.83 | 55.10 | 200,932 | 1.08 | 2.00% | | 8/27/08 | 52.86 | 54.07 | 51.80 | 54.02 | 341,706 | 1.26 | 2.39% | | 8/26/08 | 52.40 | 52.89 | 51.76 | 52.76 | 199,033 | 0.38 | 0.73% | | 8/25/08 | 52.44 | 52.65 | 52.00 | 52.38 | 236,207 | -0.22 | -0.42% | | 8/22/08 | 52.49 | 52.99 | 52.00 | 52.60 | 150,748 | 0.60 | 1.15% | | 8/21/08 | 51.75 | 52.15 | 51.25 | 52.00 | 311,954 | 0.23 | 0.44% | | 8/20/08 | 51.23 | 51.88 | 50.32 | 51.77 | 305,903 | 1.10 | 2.17% | | 8/19/08 | 50.38 | 51.30 | 49.77 | 50.67 | 221,107 | 0.35 | 0.70% | | 8/18/08 | 50.10 | 50.72 | 49.87 | 50.32 | 309,227 | 0.25 | 0.50% | | 8/15/08 | 49.50 | 50.23 | 48.82 | 50.07 | 338,249 | 1.02 | 2.08% | | 8/14/08 | 48.85 | 49.51 | 47.56 | 49.05 | 310,510 | 0.66 | 1.36% | | 8/13/08 | 47.72 | 49.43 | 47.40 | 48.39 | 383,186 | 0.96 | 2.02% | | 8/12/08 | 46.04 | 47.76 | 45.83 | 47.43 | 301,179 | 0.83 | 1.78% | | 8/11/08 | 44.86 | 46.62 | 44.10 | 46.60 | 480,588 | 1.57 | 3.49% | | 8/8/08 | 44.00 | 46.16 | 43.76 | 45.03 | 706,901 | 1.48 | 3.40% | | 8/7/08 | 46.75 | 49.73 | 42.41 | 43.55 | 1,507,528 | -7.07 | -13.97% | | 8/6/08 | 49.68 | 50.90 | 49.68 | 50.62 | 277,401 | 0.49 | 0.98% | | 8/5/08 | 50.57 | 50.94 | 49.28 | 50.13 | 410,982 | 0.21 | 0.42% | | 8/4/08 | 51.82 | 51.9825 | 49.72 | 49.92 | 340,163 | -1.82 | -3.52% | | 8/1/08 | 53.10 | 53.10 | 50.498 | 51.74 | 157,087 | -1.01 | -1.91% | | 7/31/08 | 53.31 | 53.635 | 52.12 | 52.75 | 244,773 | -1.21 | -2.24% | | 7/30/08 | 54.01 | 54.78 | 52.66 | 53.96 | 271,588 | 0.27 | 0.50% | | 7/29/08 | 52.49 | 54.08 | 52.44 | 53.69 | 342,119 | 1.44 | 2.76% | | 7/28/08 | 50.99 | 52.29 | 50.50 | 52.25 | 332,778 | 0.96 | 1.87% | | 7/25/08 | 50.67 | 51.60 | 49.76 | 51.29 | 184,571 | 0.99 | 1.97% | | 7/24/08 | 51.96 | 52.18 | 49.88 | 50.30 | 306,200 | -1.63 | -3.14% | | 7/23/08 | 50.04 | 53.42 | 48.10 | 51.93 | 393,626 | 1.92 | 3.84% | | 7/22/08 | 48.66 | 50.17 | 48.39 | 50.01 | 210,141 | -0.40 | -0.79% | | 7/21/08 | 49.72 | 50.65 | 49.51 | 50.41 | 193,030 | 1.05 | 2.13% | | 7/18/08 | 49.97 | 50.83 | 48.92 | 49.36 | 362,882 | -0.81 | -1.61% | | 7/17/08 | 50.60 | 51.77 | 49.45 | 50.17 | 451,773 | -0.43 | -0.85% | | 7/16/08 | 48.32 | 50.77 | 48.32 | 50.60 | 327,516 | 2.56 | 5.33% | | 7/15/08 | 48.75 | 48.90 | 47.33 | 48.04 | 253,517 | -0.66 | -1.36% | | 7/14/08 | 48.59 | 49.40 | 48.30 | 48.70 | 762,225 | 0.82 | 1.71% | | 7/11/08 | 48.59 | 49.088 | 47.36 | 47.88 | 669,254 | -1.05 | -2.15% | | 7/10/08 | 49.08 | 49.84 | 48.00 | 48.93 | 555,191 | -0.12 | -0.24% | | 7/9/08 | 50.89 | 51.75 | 49.05 | 49.05 | 559,473 | -1.69 | -3.33% | | 7/8/08 | 50.43 | 51.44 | 47.43 | 50.74 | 604,354 | 0.53 | 1.06% | | | | Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | | | |
Research Report
Hotstocked.com has a complete research report available for KALU stock.
Download KALU report.
Research Report
Get the full report for FREE
| Date: | Sep 2, 2008 |
| Price: | Free |
| Pages: | 4 | | Document Type: | Adobe Acrobat Reader |
| | Download KALU report |
| | |
| Example preview: |
|
|