Historical Prices for Kaiser Aluminum Corporation (KALU)

Historical Prices for Kaiser Aluminum Corporation
Date Open High Low Close Volume Adj. Close
Jul 25, 2014 75.03 76.21 74.31 75.96 627785 75.96
Jul 24, 2014 75.72 76.14 73.52 75.14 421173 75.14
Jul 23, 2014 73.31 74.4399 72.25 72.58 208863 72.58
Jul 22, 2014 73.39 74.83 73.39 73.69 147053 73.69
Jul 21, 2014 72.46 73.49 72.45 73.4 120730 73.4
Jul 18, 2014 71.75 72.92 71.44 72.57 117189 72.57
Jul 17, 2014 71.96 72.542 71.72 71.99 115207 71.99
Jul 16, 2014 72.91 73.57 72 72.4 101912 72.4
Jul 15, 2014 72.22 73.06 72.03 72.46 106657 72.46
Jul 14, 2014 72.76 72.864 71.99 72.51 86427 72.51
Jul 11, 2014 71.72 72.33 71.6 72.16 155053 72.16
Jul 10, 2014 71.91 74.63 71.87 72.05 154055 72.05
Jul 09, 2014 74.68 74.73 72.64 73.02 248666 73.02
Jul 08, 2014 72.8 74.72 72.6 74.33 219773 74.33
Jul 07, 2014 72.95 73.1 72.34 72.62 110367 72.62
Jul 03, 2014 72.97 73.58 72.73 73.16 71031 73.16
Jul 02, 2014 72.66 73.4065 72.39 72.7 122767 72.7
Jul 01, 2014 73.15 73.81 72.92 73.04 123262 73.04
Jun 30, 2014 72.58 72.99 71.86 72.87 143855 72.87
Jun 27, 2014 71.56 73.11 71.56 72.95 384172 72.95