Kaiser Aluminum Corporation (KALU)

50.67 +1.21  +2.45%  May 29, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Kaiser Aluminum Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 49.95 50.95 49.56 50.67 91120
May 25, 2012 49.79 50.01 49.12 49.46 75501
May 24, 2012 50.53 50.70 49.44 49.87 167909
May 23, 2012 49.46 50.70 48.81 50.58 139236
May 22, 2012 50.86 51.19 49.78 50.17 205510
May 21, 2012 50.62 51.06 50.20 50.86 160095
May 18, 2012 50.60 51.22 50.11 50.62 217554
May 17, 2012 51.44 51.49 50.48 50.64 197940
May 16, 2012 51.75 52.24 51.09 51.13 303536
May 15, 2012 51.23 52.10 51.10 51.58 289291
May 14, 2012 50.89 51.78 50.89 51.37 86758
May 11, 2012 51.41 52.47 51.14 51.57 117072
May 10, 2012 52.46 52.64 51.72 51.99 99868
May 9, 2012 51.73 52.99 51.31 51.90 194558
May 8, 2012 51.39 52.75 51.15 52.53 169769
May 7, 2012 51.38 52.25 51.18 51.84 143628
May 4, 2012 51.93 52.00 50.99 51.46 165573
May 3, 2012 52.37 52.65 51.77 52.33 173931
May 2, 2012 52.15 52.57 51.47 52.43 151856
May 1, 2012 52.57 53.73 52.09 52.48 326321
April 30, 2012 54.89 54.94 51.85 52.57 321955
April 27, 2012 50.90 52.96 50.90 52.15 280068
April 26, 2012 50.00 51.06 49.73 50.90 391004
April 25, 2012 48.63 49.36 48.54 49.20 297005
April 24, 2012 47.05 48.13 47.05 47.91 106918
April 23, 2012 47.26 48.10 46.96 47.45 137722
April 20, 2012 48.87 48.87 48.11 48.24 104389
April 19, 2012 48.80 48.93 47.82 48.20 88806
April 18, 2012 48.75 49.28 48.51 48.74 106318
April 17, 2012 48.25 49.72 48.25 48.86 186284
April 16, 2012 47.71 48.28 47.36 47.95 143263
April 13, 2012 49.12 49.24 47.85 48.03 83830
April 12, 2012 48.20 49.71 48.20 49.22 182189
April 11, 2012 47.83 48.90 47.79 48.16 216971
April 10, 2012 47.72 47.88 46.67 47.15 184885
April 9, 2012 47.26 48.39 47.26 47.74 159805
April 5, 2012 47.75 48.88 47.75 48.12 101043
April 4, 2012 47.74 48.37 47.16 48.21 197419
April 3, 2012 48.50 48.98 48.06 48.36 195656
April 2, 2012 47.27 48.56 47.00 48.46 348514
March 30, 2012 48.00 48.00 47.26 47.26 207529
March 29, 2012 47.52 47.97 47.50 47.74 209156
March 28, 2012 48.31 48.31 47.51 48.01 188649
March 27, 2012 49.29 49.29 48.32 48.40 83595
March 26, 2012 49.00 49.52 48.84 49.17 103304
March 23, 2012 48.20 49.29 48.20 48.55 95921
March 22, 2012 47.79 48.32 47.42 48.30 140306
March 21, 2012 48.87 48.87 48.87 48.87 0.00
March 20, 2012 49.48 49.48 49.48 49.48 0.00
March 19, 2012 48.94 50.46 48.94 49.48 91628
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

KALU News

$DIS $KALU & $AZZ are on the hit list for longs
about 14 days ago by Wisedom
$KALU hmmm.....that's a mighty big candle for the flat gain, And all those Upgrades too...lol
about 30 days ago by HighGrowthFinancial
$KALU is -5.2% down since open on unusual high volume and -0.3% down since close.
about 30 days ago by TradeBot
$KALU multiple upgrades monday. d/p $AA
about 30 days ago by HighGrowthFinancial
Alcoa Shares on a Tear
Apr 17, 12:53PM
IPO Preview: Aleris
Apr 11, 4:24AM
$KALU forms bearish "Diamond Top" chart pattern. http://stks.co/3INU
about 49 days ago by RecogniaEvents
@vcutrader why $CENX over $NOR (my fav) $KALU, $ACH, $AA, etc.?
about 50 days ago by Val_U_Investor
Kaiser Aluminum pushes yield over 2% via first dividend hike in nearly four years: http://stks.co/1vF4 $KALU
about 138 days ago by DynamicDividend
$KALU filed latest Quarterly Report http://stks.co/pzH
about 216 days ago by MarketBrief
Ex-Dividend Stocks for Friday 10/21: http://stks.co/caH / $CODI $CRS $CVLY $KALU $LKFN $MCS
about 229 days ago by DynamicDividend
This Week's Dividend-Paying Winners and Losers: http://stks.co/bw / $LPHI $HOTT $IFMI $NOK $LO $BVN $KALU $TIF $ROK $ANF $HPQ
about 285 days ago by DynamicDividend
RT @DynamicDividend Today's Dividend-Paying Winners and Losers: http://stks.co/IE / $IDCC $NTRI $KALU $BVN $FINL $JWN $HPQ $ANF $FLO
about 287 days ago by 1973Hog
Today's Dividend-Paying Winners and Losers: http://stks.co/IE / $IDCC $NTRI $KALU $BVN $FINL $JWN $HPQ $ANF $FLO
about 287 days ago by DynamicDividend
$KALU doesn't have IBD type numbers but chart is sure acting right.Look at weekly.If breaks looks like room to lower 60's.
about 339 days ago by hugo48
$KALU working on a 53 B/O move
about 340 days ago by 1nvestor
Ex-Dividend Stocks for Wednesday, April 20: http://goo.gl/4Ogdc / $KALU $MCS $MR $UNNM $WPO
about 413 days ago by DynamicDividend
$KALU breaking out today
about 469 days ago by Kaunteya
@theback9 oh swami, anything on aluminum $AA $NOR $KALU
about 496 days ago by iuubob
Tomorrow's ex-dividend stocks: http://goo.gl/16B38 $BCR $KALU $DMLP $HFBLD
about 497 days ago by DynamicDividend
@timseymour What about K-fine's aluminum play $KALU? It's more of a $BA play than anything else.
about 548 days ago by hachizenki
RT @barronsstocks: $AA Investor Slides: Autos, Aerospace, China Lead Growth - Stocks To Watch $KALU $ACH $X $VALE $MT http://bit.ly/bM79GU
about 601 days ago by sconsetcapital
$KALU completed a Black Hammer candlestick pattern on 09/20/2010. Look for an upward price movement on 09/21/2010
about 618 days ago by candlestickpick
$KALU completed a Black Hammer candlestick pattern on 09/21/2010. Look for an upward price movement on 09/20/2010
about 619 days ago by candlestickpick
RT @NASDAQ: After Hours Most Active: $CSCO, $KALU, $MSFT, $MU, $SYMC, http://bit.ly/AzYaT #nasdaq
about 628 days ago by a4ashu
After Hours Most Active: $CSCO, $KALU, $MSFT, $MU, $SYMC, http://bit.ly/AzYaT #nasdaq
about 628 days ago by NASDAQ
$KALU getting a boost today.
about 631 days ago by fortune8

Recent Quotes

Symbol Price Chg Chg % Market Cap
KALU 50.67 +1.21 +2.45% 975.40M
K 50.48 +0.21 +0.42% 18.03B
JYF 32.24 -0.09 -0.28%
JXSB 17.76 +0.42 +2.40% 34.09M
JXI 40.61 -0.21 -0.51%
JWN 51.08 +0.34 +0.67% 10.62B
JVA 7.89 +0.30 +3.95% 50.26M
JTP 8.26 -0.01 -0.12%
JST 7.25 -0.35 -4.61% 118.90M
JSDA 0.36 +0.01 +2.86% 13.87M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close