Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 5:50AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Kaiser Aluminum Corporation (KALU)

On Dec 4: 40.16   0.84 (2.14%)

MORE ON KALU

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 40.13 41.13 39.06 40.16 63,300 40.16 3-Dec-09 40.34 40.34 39.15 39.32 77,600 39.32 2-Dec-09 39.16 40.70 39.16 40.05 70,100 40.05 1-Dec-09 39.15 39.34 38.82 39.00 95,200 39.00 30-Nov-09 39.40 40.03 38.26 38.64 64,100 38.64 27-Nov-09 38.52 40.17 38.01 39.54 38,100 39.54 25-Nov-09 40.58 40.93 40.08 40.17 31,600 40.17 24-Nov-09 40.80 40.89 39.76 40.48 56,000 40.48 23-Nov-09 41.23 42.14 40.69 40.89 39,500 40.89 20-Nov-09 39.80 40.72 39.76 40.48 61,600 40.48 19-Nov-09 39.85 40.29 39.00 40.00 145,600 40.00 18-Nov-09 40.90 40.92 39.87 40.11 132,100 40.11 17-Nov-09 40.23 40.94 39.97 40.77 75,200 40.77 16-Nov-09 40.55 41.02 39.91 40.57 162,400 40.57 13-Nov-09 40.27 40.36 39.68 40.08 102,900 40.08 12-Nov-09 42.55 42.88 39.94 39.99 101,200 39.99 11-Nov-09 42.94 43.59 42.55 42.77 45,200 42.77 10-Nov-09 42.49 43.44 42.00 42.49 60,400 42.49 9-Nov-09 42.24 43.13 41.98 42.63 101,600 42.63 6-Nov-09 41.22 42.52 41.01 41.61 54,000 41.61 5-Nov-09 40.45 41.74 40.45 41.65 55,000 41.65 4-Nov-09 41.03 41.53 39.95 40.15 71,800 40.15 3-Nov-09 39.52 40.68 38.61 40.66 111,500 40.66 2-Nov-09 40.06 40.99 38.75 39.77 114,800 39.77 30-Oct-09 39.83 40.71 39.52 39.95 144,900 39.95 29-Oct-09 39.42 41.39 39.42 40.32 250,900 40.32 28-Oct-09 39.13 39.62 38.97 39.19 155,300 39.19 27-Oct-09 40.19 40.51 39.09 39.40 80,800 39.40 26-Oct-09 39.98 40.98 39.65 39.91 102,800 39.91 23-Oct-09 41.28 41.65 39.60 39.82 61,000 39.82 22-Oct-09 41.37 41.37 40.12 41.16 57,400 41.16 21-Oct-09 41.53 43.24 41.04 41.32 82,100 41.32 21-Oct-09 $ 0.24 Dividend 20-Oct-09 42.42 42.42 41.67 41.87 94,800 41.63 19-Oct-09 41.61 42.73 41.05 42.22 60,500 41.98 16-Oct-09 40.85 41.66 39.94 41.32 90,900 41.08 15-Oct-09 40.40 41.90 40.00 41.10 71,000 40.86 14-Oct-09 40.06 41.20 40.06 40.88 80,200 40.65 13-Oct-09 39.53 39.94 38.80 39.77 88,500 39.54 12-Oct-09 39.44 40.71 39.42 39.71 64,200 39.48 9-Oct-09 38.26 39.05 38.09 38.96 94,500 38.74 8-Oct-09 37.75 38.36 37.13 38.17 191,100 37.95 7-Oct-09 37.03 37.14 36.54 37.10 77,900 36.89 6-Oct-09 36.49 37.10 36.42 37.10 140,800 36.89 5-Oct-09 33.92 36.33 33.15 36.33 102,500 36.12 2-Oct-09 34.55 35.05 33.77 33.82 71,200 33.63 1-Oct-09 36.05 36.20 34.72 34.73 80,500 34.53 30-Sep-09 36.59 37.06 35.56 36.36 76,200 36.15 29-Sep-09 36.01 37.24 36.01 36.60 47,900 36.39 28-Sep-09 36.94 37.14 36.57 36.67 76,400 36.46 25-Sep-09 36.80 37.25 36.30 36.60 36,700 36.39 24-Sep-09 37.63 38.04 36.75 37.04 135,700 36.83 23-Sep-09 39.16 39.36 37.46 37.49 110,100 37.28 22-Sep-09 39.13 39.29 37.97 39.25 102,300 39.03 21-Sep-09 39.85 39.85 38.58 38.69 61,000 38.47 18-Sep-09 39.86 40.56 39.17 40.22 116,000 39.99 17-Sep-09 40.55 41.65 39.44 39.66 93,900 39.43 16-Sep-09 39.70 41.10 39.68 40.75 134,700 40.52 15-Sep-09 37.00 40.80 36.89 40.46 234,600 40.23 14-Sep-09 35.95 37.07 35.95 36.97 67,900 36.76 11-Sep-09 36.36 36.56 35.45 36.33 87,000 36.12 10-Sep-09 35.30 36.23 34.90 36.15 88,600 35.94 9-Sep-09 35.13 35.74 35.00 35.23 64,100 35.03 8-Sep-09 34.98 35.50 34.38 35.33 92,800 35.13 4-Sep-09 34.17 34.70 32.62 34.57 81,600 34.37 3-Sep-09 33.27 34.24 32.96 34.17 94,000 33.97 2-Sep-09 32.81 33.34 32.50 33.01 101,300 32.82 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions