KALU - Kaiser Aluminum Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2017100.16102.9499.7299.9599.95206,900
Dec 12, 2017100.75101.4399.66100.22100.22103,600
Dec 11, 2017100.18101.1799.65100.46100.4697,200
Dec 08, 201799.85100.9998.56100.16100.16170,900
Dec 07, 201798.9499.6197.5699.4299.42236,100
Dec 06, 201797.9099.2997.3198.9598.95198,000
Dec 05, 201798.1198.5097.1098.2198.21134,500
Dec 04, 201798.0499.5795.9598.4698.46110,200
Dec 01, 201797.3197.7094.4297.4197.41115,000
Nov 30, 201796.4797.2295.7696.8696.8694,400
Nov 29, 201795.7497.0995.4095.6795.67112,800
Nov 28, 201794.7296.1694.0496.0496.04135,900
Nov 27, 201795.2796.2194.6694.7894.7898,000
Nov 24, 201797.1097.9295.2095.3795.3752,600
Nov 22, 201797.9598.6996.9497.0597.0591,600
Nov 21, 201797.1398.7697.0197.5497.54212,300
Nov 20, 201795.1296.6894.5296.6796.67197,900
Nov 17, 201792.7895.8592.7895.1295.12123,100
Nov 16, 201791.9595.6591.8292.9492.94355,400
Nov 15, 201792.7593.3290.9391.1891.18286,700
Nov 14, 201793.7395.2692.8993.5593.5598,300
Nov 13, 201793.7795.1793.3294.5294.52109,300
Nov 10, 201794.6596.0193.6593.9493.94105,500
Nov 09, 201794.9296.2393.3894.3994.39118,100
Nov 08, 201796.6297.2695.0095.9795.97121,200
Nov 07, 201797.3798.0095.9397.0097.00124,100
Nov 06, 201798.2599.2197.4997.7397.7389,700
Nov 03, 201798.3999.1597.3397.9497.94204,700
Nov 02, 201798.0799.8098.0798.1698.16121,500
Nov 01, 2017100.17100.7997.9098.1498.14116,600
Oct 31, 201798.8099.7398.0599.1899.18138,000
Oct 30, 201799.2199.9998.5198.8598.85166,100
Oct 27, 201799.0099.7998.4299.2299.22147,900
Oct 26, 201797.2999.2395.7099.1499.14156,200
Oct 25, 201797.7797.7795.7697.3097.30218,000
Oct 24, 201798.3499.1497.3498.3298.32216,000
Oct 24, 20170.5 Dividend
Oct 23, 201799.9099.9098.3599.4198.91107,800
Oct 20, 2017100.13102.3599.7099.8599.35206,400
Oct 19, 201791.50100.2591.5099.9799.47446,900
Oct 18, 2017102.90105.49102.48104.26103.74151,700
Oct 17, 2017102.12103.83102.11103.42102.90152,600
Oct 16, 2017107.40108.22105.37105.52104.9970,500
Oct 13, 2017106.99108.99105.74106.54106.00115,400
Oct 12, 2017105.54106.79103.17106.28105.7586,700
Oct 11, 2017105.34106.53105.10105.53105.00114,700
Oct 10, 2017105.39106.12104.53105.02104.4956,300
Oct 09, 2017106.04106.04104.42104.67104.1471,300
Oct 06, 2017104.34106.24104.34106.17105.6458,200
Oct 05, 2017105.10106.43104.59105.05104.5267,000
Oct 04, 2017105.55106.21104.36104.81104.2892,400
Oct 03, 2017105.20105.62103.86105.56105.0386,300
Oct 02, 2017102.89105.37102.89105.20104.6791,700
Sep 29, 2017102.49104.02102.07103.14102.62110,300
Sep 28, 2017102.60103.37101.76102.90102.3882,100
Sep 27, 2017101.14103.17100.19102.76102.2492,700
Sep 26, 2017102.83102.83100.22100.3899.88107,900
Sep 25, 2017102.50103.47100.72103.04102.52143,600
Sep 22, 2017100.52102.64100.30102.49101.97142,100
Sep 21, 2017101.25102.16100.33101.08100.5771,900
Sep 20, 2017102.95103.05100.71101.90101.39148,900
Sep 19, 201798.78101.8298.43101.55101.04193,000
Sep 18, 201796.8898.4396.8098.4297.92114,300
Sep 15, 201796.0996.5794.5296.3795.89269,600
Sep 14, 201796.5196.6195.3695.9395.45109,200
Sep 13, 201796.5096.9595.6796.7696.27118,900
Sep 12, 201797.5797.5796.6097.0096.5178,400
Sep 11, 201797.5298.1797.0697.2896.7986,900
Sep 08, 201798.3298.5996.4397.0196.52109,400
Sep 07, 201798.0498.9596.9598.9198.41166,800
Sep 06, 201799.1999.6497.7597.9097.41155,600
Sep 05, 201798.1999.7097.2298.6398.13176,300
Sep 01, 201796.6298.4596.5698.2897.7986,300
Aug 31, 201797.1997.3496.1296.3295.8483,800
Aug 30, 201796.3396.9596.1396.7096.2170,200
Aug 29, 201795.6796.8495.2396.3395.85124,800
Aug 28, 201796.4596.6495.5895.9795.4972,500
Aug 25, 201797.8797.8795.0296.0995.6188,600
Aug 24, 201797.6597.8196.6197.4997.00141,000
Aug 23, 201795.9797.5895.0197.1596.6681,600
Aug 22, 201795.3496.9395.2096.2495.7676,600
Aug 21, 201794.6595.6594.3194.8394.35118,800
Aug 18, 201793.5495.1993.0594.7294.24141,200
Aug 17, 201794.7995.4893.8493.9893.5186,400
Aug 16, 201794.7596.4094.6895.3394.85110,000
Aug 15, 201795.3896.1194.1594.1993.7292,400
Aug 14, 201795.7896.3994.8095.4895.00115,200
Aug 11, 201795.9996.7694.7595.4794.99150,200
Aug 10, 201796.4897.3895.6095.9195.4394,000
Aug 09, 201795.8897.5295.8896.5996.10129,100
Aug 08, 201795.1997.4495.0995.8295.34125,800
Aug 07, 201794.0196.6894.0195.6995.21105,000
Aug 04, 201796.7497.5595.3796.7796.2892,200
Aug 03, 201796.4296.8395.4296.7396.2495,300
Aug 02, 201796.2296.9995.5796.4195.9363,400
Aug 01, 201797.4097.4095.7296.7696.27100,800
Jul 31, 201794.9897.5594.6897.2996.80172,400
Jul 28, 201796.4996.6694.1994.3993.92141,100
Jul 27, 201796.3296.8394.3696.7196.22116,600
Jul 26, 201797.3197.3195.7396.1095.62116,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...