Stock Quote for NASDAQ, KALU - Kaiser Aluminum Corporation

KALU

KAISER ALUMINUM CORP

11/20/09 17:35

LAST: 40.48	CHANGE: 0.48	OPEN: 39.80	HIGH: 40.72	ASK: 76.73	VOLUME: 61,555
LAST: 40.48	CHANGE(%): 1.20	PREV: 40.00	LOW: 39.76	BID: 26.60	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	39.80	40.72	39.76	40.48	61,500
11/19/09	39.85	40.29	39.00	40.00	145,500
11/18/09	40.90	40.92	39.87	40.11	132,000
11/17/09	40.23	40.94	39.97	40.77	75,100
11/16/09	40.55	41.02	39.91	40.57	162,300
11/13/09	40.27	40.36	39.68	40.08	102,800
11/12/09	42.55	42.88	39.94	39.99	101,100
11/11/09	42.94	43.59	42.55	42.77	45,100
11/10/09	42.49	43.44	42.00	42.49	60,300
11/09/09	42.24	43.13	41.98	42.63	101,500
11/06/09	41.22	42.52	41.01	41.61	53,900
11/05/09	40.45	41.74	40.45	41.65	54,900
11/04/09	41.03	41.53	39.94	40.15	71,700
11/03/09	39.52	40.68	38.61	40.66	111,500
11/02/09	40.58	40.99	38.75	39.77	114,800
10/30/09	39.83	40.71	39.52	39.95	145,200
10/29/09	39.42	41.39	39.42	40.32	250,800
10/28/09	39.13	39.62	38.97	39.19	155,200
10/27/09	40.19	40.51	39.09	39.40	88,300
10/26/09	39.98	40.98	39.65	39.91	102,700

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist