KALU Historical Prices | Kaiser Aluminum Corporation Stock

Dow

0.80% Nasdaq

0.97%

Kaiser Aluminum Corporation (KALU)

-NasdaqGS

64.26 0.39(0.61%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	64.25	64.47	63.86	64.26	158,900	64.26
May 16, 2013	63.76	64.78	63.60	63.87	140,000	63.87
May 15, 2013	64.01	64.48	63.40	64.13	88,700	64.13
May 14, 2013	64.12	64.81	63.89	64.40	282,700	64.40
May 13, 2013	64.30	64.30	63.53	64.12	85,900	64.12
May 10, 2013	64.69	64.81	63.60	64.43	69,200	64.43
May 9, 2013	64.93	65.09	64.18	64.51	101,200	64.51
May 8, 2013	63.68	65.11	63.68	64.83	165,600	64.83
May 7, 2013	63.51	64.06	62.85	63.81	86,100	63.81
May 6, 2013	63.11	63.25	62.02	63.23	371,900	63.23
May 3, 2013	62.25	64.30	62.25	62.92	93,100	62.92
May 2, 2013	62.05	62.65	61.29	62.02	58,000	62.02
May 1, 2013	63.03	63.04	61.03	61.75	184,400	61.75
Apr 30, 2013	63.00	63.25	61.88	63.00	125,400	63.00
Apr 29, 2013	62.83	63.43	62.45	63.06	155,300	63.06
Apr 26, 2013	63.18	63.29	62.13	62.51	122,600	62.51
Apr 25, 2013	63.36	64.25	62.81	63.18	193,800	63.18
Apr 24, 2013	59.38	64.94	59.36	62.90	646,500	62.90
Apr 23, 2013	58.79	59.21	58.44	59.16	298,400	59.16
Apr 23, 2013	0.30 Dividend
Apr 22, 2013	58.75	58.91	58.39	58.79	195,000	58.49
Apr 19, 2013	58.98	59.30	58.31	58.75	183,900	58.45
Apr 18, 2013	58.90	59.37	58.60	59.11	235,700	58.81
Apr 17, 2013	60.54	60.56	58.54	59.17	170,800	58.87
Apr 16, 2013	59.23	61.10	58.93	60.84	242,400	60.53
Apr 15, 2013	60.78	60.78	57.67	58.80	350,200	58.50
Apr 12, 2013	62.75	62.75	60.81	61.12	184,800	60.81
Apr 11, 2013	62.77	64.14	62.64	62.85	118,600	62.53
Apr 10, 2013	62.75	63.24	62.59	62.84	127,200	62.52
Apr 9, 2013	62.06	63.38	62.06	62.65	199,000	62.33
Apr 8, 2013	61.93	62.41	61.72	62.04	126,500	61.72
Apr 5, 2013	61.68	62.37	61.40	61.79	127,600	61.47
Apr 4, 2013	61.97	63.07	61.92	62.26	110,200	61.94
Apr 3, 2013	62.78	62.78	61.17	61.89	107,900	61.57
Apr 2, 2013	63.78	63.86	62.25	62.68	116,500	62.36
Apr 1, 2013	64.70	64.84	62.94	63.59	119,900	63.27
Mar 28, 2013	64.54	64.78	63.79	64.65	98,900	64.32
Mar 27, 2013	63.80	64.82	63.13	64.34	82,500	64.01
Mar 26, 2013	63.80	64.17	63.20	64.08	101,500	63.75
Mar 25, 2013	63.58	64.18	62.93	63.51	104,700	63.19
Mar 22, 2013	63.92	64.33	63.28	63.49	77,900	63.17
Mar 21, 2013	63.60	64.36	63.60	63.78	113,800	63.45
Mar 20, 2013	63.70	64.02	63.42	63.82	75,800	63.49
Mar 19, 2013	64.00	64.09	62.32	63.50	79,900	63.18
Mar 18, 2013	63.50	64.54	63.40	63.86	307,000	63.53
Mar 15, 2013	64.00	64.61	63.80	64.04	203,300	63.71
Mar 14, 2013	63.07	64.19	62.99	63.94	123,200	63.61
Mar 13, 2013	62.45	63.15	62.00	63.05	155,900	62.73
Mar 12, 2013	62.76	63.36	62.20	62.45	79,000	62.13
Mar 11, 2013	62.62	63.00	61.96	62.84	128,200	62.52
Mar 8, 2013	62.35	63.14	62.31	62.71	105,200	62.39
Mar 7, 2013	61.89	62.20	61.55	62.18	85,700	61.86
Mar 6, 2013	61.21	62.31	61.17	61.97	134,400	61.65
Mar 5, 2013	61.34	62.16	61.06	61.12	85,400	60.81
Mar 4, 2013	60.56	61.35	60.49	61.13	96,600	60.82
Mar 1, 2013	60.95	61.45	60.40	60.91	184,600	60.60
Feb 28, 2013	61.86	61.94	61.17	61.24	144,900	60.93
Feb 27, 2013	61.55	62.31	61.37	61.81	257,800	61.49
Feb 26, 2013	61.93	62.29	60.97	61.79	165,500	61.47
Feb 25, 2013	61.98	63.65	61.40	61.55	355,100	61.24
Feb 22, 2013	60.92	61.79	59.85	61.72	167,200	61.41
Feb 21, 2013	61.50	61.50	59.50	60.77	219,600	60.46
Feb 20, 2013	63.98	63.98	60.71	61.34	560,800	61.03
Feb 19, 2013	64.33	65.18	62.86	64.98	199,100	64.65
Feb 15, 2013	64.62	64.62	63.48	64.33	122,400	64.00
Feb 14, 2013	63.51	64.41	63.51	64.30	77,000	63.97
Feb 13, 2013	63.32	63.71	63.07	63.60	74,200	63.28
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On KALU

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Kaiser Aluminum Corporation (KALU)