| Historical Data for Kaiser Aluminum Corporation (KALU) |
|
|
|
|
|
|
|
|
| 05/17/13 |
64.25 |
64.47 |
63.86 |
64.26 |
158,818 |
0.39 |
0.61% |
64.26 |
10.19 m |
932 |
| 05/16/13 |
63.76 |
64.78 |
63.60 |
63.87 |
139,966 |
-0.26 |
-0.41% |
63.87 |
8.96 m |
931 |
| 05/15/13 |
64.01 |
64.48 |
63.40 |
64.13 |
88,679 |
-0.27 |
-0.42% |
64.13 |
5.68 m |
508 |
| 05/14/13 |
64.12 |
64.8099 |
63.89 |
64.40 |
282,625 |
0.28 |
0.44% |
64.40 |
18.19 m |
1,577 |
| 05/13/13 |
64.30 |
64.30 |
63.53 |
64.12 |
85,867 |
-0.31 |
-0.48% |
64.12 |
5.48 m |
698 |
| 05/10/13 |
64.69 |
64.81 |
63.60 |
64.43 |
69,142 |
-0.08 |
-0.12% |
64.43 |
4.46 m |
445 |
| 05/09/13 |
64.93 |
65.0925 |
64.18 |
64.51 |
101,146 |
-0.32 |
-0.49% |
64.51 |
6.53 m |
812 |
| 05/08/13 |
63.68 |
65.11 |
63.68 |
64.83 |
165,580 |
1.02 |
1.60% |
64.83 |
10.7 m |
1,398 |
| 05/07/13 |
63.51 |
64.06 |
62.85 |
63.81 |
86,053 |
0.58 |
0.92% |
63.81 |
5.48 m |
746 |
| 05/06/13 |
63.11 |
63.25 |
62.02 |
63.23 |
371,863 |
0.31 |
0.49% |
63.23 |
23.41 m |
573 |
| 05/03/13 |
62.25 |
64.30 |
62.25 |
62.92 |
93,039 |
0.90 |
1.45% |
62.92 |
5.89 m |
782 |
| 05/02/13 |
62.05 |
62.65 |
61.29 |
62.02 |
57,907 |
0.27 |
0.44% |
62.02 |
3.59 m |
374 |
| 05/01/13 |
63.03 |
63.04 |
61.03 |
61.75 |
184,352 |
-1.25 |
-1.98% |
61.75 |
11.39 m |
1,386 |
| 04/30/13 |
63.00 |
63.25 |
61.876 |
63.00 |
125,328 |
-0.06 |
-0.10% |
63.00 |
7.88 m |
796 |
| 04/29/13 |
62.83 |
63.425 |
62.45 |
63.06 |
155,255 |
0.55 |
0.88% |
63.06 |
9.78 m |
846 |
| 04/26/13 |
63.18 |
63.29 |
62.13 |
62.51 |
122,540 |
-0.67 |
-1.06% |
62.51 |
7.67 m |
936 |
| 04/25/13 |
63.36 |
64.25 |
62.81 |
63.18 |
193,776 |
0.28 |
0.45% |
63.18 |
12.31 m |
1,739 |
| 04/24/13 |
59.38 |
64.94 |
59.36 |
62.90 |
646,481 |
3.74 |
6.32% |
62.90 |
40.94 m |
3,582 |
| 04/23/13 |
58.79 |
59.21 |
58.44 |
59.16 |
298,460 |
0.670005 |
1.15% |
59.16 |
17.52 m |
1,709 |
| 04/22/13 |
58.75 |
58.91 |
58.39 |
58.79 |
195,000 |
0.039796 |
0.07% |
58.49 |
11.45 m |
1,510 |
| 04/19/13 |
58.98 |
59.30 |
58.31 |
58.75 |
183,815 |
-0.358163 |
-0.61% |
58.4502 |
10.81 m |
1,502 |
| 04/18/13 |
58.90 |
59.37 |
58.60 |
59.11 |
235,631 |
-0.059693 |
-0.10% |
58.8084 |
13.92 m |
1,363 |
| 04/17/13 |
60.54 |
60.56 |
58.54 |
59.17 |
170,733 |
-1.6615 |
-2.74% |
58.8681 |
10.11 m |
1,310 |
| 04/16/13 |
59.23 |
61.10 |
58.93 |
60.84 |
242,315 |
2.0296 |
3.47% |
60.5295 |
14.64 m |
1,339 |
| 04/15/13 |
60.78 |
60.78 |
57.674 |
58.80 |
350,143 |
-2.3082 |
-3.80% |
58.4999 |
20.54 m |
2,820 |
| 04/12/13 |
62.75 |
62.75 |
60.81 |
61.12 |
184,797 |
-1.7212 |
-2.75% |
60.8081 |
11.28 m |
1,479 |
| 04/11/13 |
62.77 |
64.14 |
62.64 |
62.85 |
118,585 |
0.009949 |
0.02% |
62.5293 |
7.49 m |
959 |
| 04/10/13 |
62.75 |
63.2399 |
62.59 |
62.84 |
127,161 |
0.18903 |
0.30% |
62.5193 |
7.99 m |
1,102 |
| 04/09/13 |
62.06 |
63.38 |
62.06 |
62.65 |
198,963 |
0.606887 |
0.98% |
62.3303 |
12.5 m |
771 |
| 04/08/13 |
61.93 |
62.41 |
61.72 |
62.04 |
126,422 |
0.248724 |
0.40% |
61.7234 |
7.85 m |
677 |
| 04/05/13 |
61.68 |
62.37 |
61.40 |
61.79 |
127,554 |
-0.467601 |
-0.75% |
61.4747 |
7.87 m |
1,097 |
| 04/04/13 |
61.97 |
63.07 |
61.92 |
62.26 |
110,160 |
0.368112 |
0.60% |
61.9423 |
6.87 m |
795 |
| 04/03/13 |
62.78 |
62.78 |
61.17 |
61.89 |
107,830 |
-0.785969 |
-1.26% |
61.5742 |
6.67 m |
780 |
| 04/02/13 |
63.78 |
63.86 |
62.25 |
62.68 |
116,455 |
-0.905356 |
-1.43% |
62.3601 |
7.32 m |
950 |
| 04/01/13 |
64.70 |
64.8375 |
62.94 |
63.59 |
119,843 |
-1.0546 |
-1.64% |
63.2655 |
7.62 m |
960 |
| 03/28/13 |
64.54 |
64.78 |
63.79 |
64.65 |
98,835 |
0.308418 |
0.48% |
64.3201 |
6.37 m |
595 |
| 03/27/13 |
63.80 |
64.82 |
63.13 |
64.34 |
82,442 |
0.258673 |
0.41% |
64.0117 |
5.29 m |
720 |
| 03/26/13 |
63.80 |
64.17 |
63.20 |
64.08 |
101,500 |
0.567092 |
0.90% |
63.753 |
6.46 m |
798 |
| 03/25/13 |
63.58 |
64.18 |
62.93 |
63.51 |
104,689 |
0.014923 |
0.02% |
63.1859 |
6.65 m |
677 |
| 03/22/13 |
63.92 |
64.33 |
63.28 |
63.495 |
78,409 |
-0.283546 |
-0.45% |
63.171 |
4.99 m |
637 |
| 03/21/13 |
63.60 |
64.36 |
63.60 |
63.78 |
113,772 |
-0.039796 |
-0.06% |
63.4545 |
7.26 m |
420 |
| 03/20/13 |
63.70 |
64.02 |
63.42 |
63.82 |
75,775 |
0.318367 |
0.50% |
63.4943 |
4.84 m |
602 |
| 03/19/13 |
64.00 |
64.09 |
62.32 |
63.50 |
79,888 |
-0.358162 |
-0.56% |
63.176 |
5.06 m |
696 |
| 03/18/13 |
63.50 |
64.536 |
63.395 |
63.86 |
306,928 |
-0.179082 |
-0.28% |
63.5341 |
19.64 m |
1,494 |
| 03/15/13 |
64.00 |
64.61 |
63.80 |
64.04 |
203,272 |
0.09949 |
0.16% |
63.7132 |
13.01 m |
1,040 |
| 03/14/13 |
63.07 |
64.19 |
62.99 |
63.94 |
123,103 |
0.885458 |
1.41% |
63.6137 |
7.85 m |
1,010 |
| 03/13/13 |
62.45 |
63.15 |
62.0005 |
63.05 |
155,895 |
0.596938 |
0.96% |
62.7283 |
9.77 m |
714 |
| 03/12/13 |
62.76 |
63.36 |
62.20 |
62.45 |
78,950 |
-0.388009 |
-0.62% |
62.1313 |
4.94 m |
611 |
| 03/11/13 |
62.62 |
63.00 |
61.96 |
62.84 |
128,136 |
0.129336 |
0.21% |
62.5193 |
8.04 m |
908 |
| 03/08/13 |
62.35 |
63.14 |
62.31 |
62.71 |
105,133 |
0.527296 |
0.85% |
62.39 |
6.6 m |
852 |
| 03/07/13 |
61.89 |
62.20 |
61.55 |
62.18 |
85,653 |
0.208928 |
0.34% |
61.8627 |
5.31 m |
606 |
| 03/06/13 |
61.21 |
62.31 |
61.17 |
61.97 |
134,325 |
0.845662 |
1.39% |
61.6538 |
8.3 m |
851 |
| 03/05/13 |
61.34 |
62.16 |
61.06 |
61.12 |
85,351 |
-0.009949 |
-0.02% |
60.8081 |
5.24 m |
625 |
| 03/04/13 |
60.56 |
61.35 |
60.49 |
61.13 |
96,511 |
0.218878 |
0.36% |
60.8181 |
5.89 m |
738 |
| 03/01/13 |
60.95 |
61.448 |
60.395 |
60.91 |
184,543 |
-0.328316 |
-0.54% |
60.5992 |
11.26 m |
1,411 |
| 02/28/13 |
61.86 |
61.94 |
61.17 |
61.24 |
144,803 |
-0.567092 |
-0.92% |
60.9275 |
8.9 m |
806 |
| 02/27/13 |
61.55 |
62.305 |
61.37 |
61.81 |
257,766 |
0.019898 |
0.03% |
61.4946 |
15.96 m |
1,467 |
| 02/26/13 |
61.93 |
62.29 |
60.97 |
61.79 |
165,439 |
0.238776 |
0.39% |
61.4747 |
10.22 m |
1,294 |
| 02/25/13 |
61.98 |
63.65 |
61.40 |
61.55 |
355,052 |
-0.169133 |
-0.28% |
61.2359 |
22.15 m |
2,562 |
| 02/22/13 |
60.92 |
61.79 |
59.85 |
61.72 |
156,279 |
0.945152 |
1.56% |
61.405 |
9.55 m |
1,313 |
| 02/21/13 |
61.50 |
61.50 |
59.50 |
60.77 |
219,512 |
-0.567091 |
-0.93% |
60.4599 |
13.34 m |
1,879 |
| 02/20/13 |
63.98 |
63.98 |
60.71 |
61.34 |
560,769 |
-3.6214 |
-5.60% |
61.027 |
34.66 m |
4,208 |
| 02/19/13 |
64.33 |
65.18 |
62.86 |
64.98 |
199,088 |
0.646683 |
1.01% |
64.6484 |
12.85 m |
1,037 |
|
|
|