Historical Prices for Kaman Cp Class A (KAMN)

Symbol:

Historical Data for Kaman Corp. (KAMN)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	24.97	26.34	23.697	25.54	250,006	0.24	0.95%
10/3/08	25.99	27.05	25.26	25.30	89,547	-0.34	-1.33%
10/2/08	26.98	27.00	25.54	25.64	152,734	-2.20	-7.90%
10/1/08	27.5923	28.23	27.19	27.84	79,733	-0.64	-2.25%
9/30/08	28.74	29.27	27.68	28.48	156,957	-0.07	-0.25%
9/29/08	29.48	29.95	28.04	28.55	143,716	-1.41	-4.71%
9/26/08	29.43	30.31	29.33	29.96	65,551	-0.04	-0.13%
9/25/08	29.73	30.89	29.51	30.00	83,258	0.41	1.39%
9/24/08	31.02	32.66	29.57	29.59	88,929	-1.48	-4.76%
9/23/08	30.34	31.90	28.81	31.07	113,582	0.60	1.97%
9/22/08	32.72	32.86	30.12	30.47	124,926	-2.51	-7.61%
9/19/08	33.83	33.88	32.34	32.98	523,897	0.95	2.97%
9/18/08	29.54	33.10	28.42	32.03	289,511	3.07	10.60%
9/17/08	30.84	30.85	28.78	28.96	91,450	-2.29	-7.33%
9/16/08	28.50	31.93	28.50	31.25	220,740	2.36	8.17%
9/15/08	28.65	29.66	28.37	28.89	147,820	-0.63	-2.13%
9/12/08	29.23	29.76	28.805	29.52	94,767	0.08	0.27%
9/11/08	29.06	29.75	28.85	29.44	160,377	-0.02	-0.07%
9/10/08	29.66	29.90	29.07	29.46	148,922	0.17	0.58%
9/9/08	30.80	31.41	29.29	29.29	157,038	-1.55	-5.03%
9/8/08	31.77	32.06	30.48	30.84	161,039	-0.78	-2.47%
9/5/08	29.37	31.71	28.62	31.62	360,576	2.12	7.19%
9/4/08	30.80	30.80	29.12	29.50	113,196	-1.51	-4.87%
9/3/08	30.62	31.24	30.32	31.01	122,049	0.39	1.27%
9/2/08	30.73	31.21	30.42	30.62	95,778	0.47	1.56%
8/29/08	30.47	30.50	29.67	30.15	109,296	-0.39	-1.28%
8/28/08	29.35	30.6674	29.095	30.54	88,920	1.26	4.30%
8/27/08	29.00	29.396	28.98	29.28	74,048	0.25	0.86%
8/26/08	28.89	29.80	28.77	29.03	71,850	0.09	0.31%
8/25/08	29.69	29.80	28.69	28.94	124,715	-0.82	-2.76%
8/22/08	29.34	30.12	29.03	29.76	63,915	0.59	2.02%
8/21/08	29.11	29.78	28.95	29.17	75,461	-0.20	-0.68%
8/20/08	29.23	29.93	28.71	29.37	68,516	0.21	0.72%
8/19/08	29.82	29.82	28.70	29.16	134,261	-0.90	-2.99%
8/18/08	30.53	30.70	29.75	30.06	135,880	-0.35	-1.15%
8/15/08	30.95	31.04	29.81	30.41	142,483	-0.19	-0.62%
8/14/08	30.53	31.06	30.12	30.60	97,962	-0.15	-0.49%
8/13/08	30.53	30.85	29.99	30.75	181,416	0.32	1.05%
8/12/08	30.72	30.95	29.83	30.43	175,404	-0.25	-0.81%
8/11/08	29.54	30.93	29.38	30.68	225,835	1.25	4.25%
8/8/08	27.67	29.82	27.67	29.43	241,387	1.87	6.79%
8/7/08	27.87	28.45	27.36	27.56	200,844	-0.45	-1.61%
8/6/08	28.07	28.62	27.93	28.01	188,443	0.08	0.29%
8/5/08	27.12	28.01	27.12	27.93	188,920	1.24	4.65%
8/4/08	25.70	26.88	25.475	26.69	264,549	0.90	3.49%
8/1/08	25.34	25.95	24.02	25.79	181,146	0.71	2.83%
7/31/08	24.67	25.55	24.67	25.08	135,201	-0.19	-0.75%
7/30/08	25.31	25.89	24.81	25.27	116,958	0.19	0.76%
7/29/08	24.49	25.41	24.24	25.08	106,914	0.60	2.45%
7/28/08	25.00	25.00	24.33	24.48	80,428	-0.65	-2.59%
7/25/08	24.85	25.30	24.37	25.13	143,727	0.53	2.15%
7/24/08	24.95	25.10	24.45	24.60	107,402	-0.17	-0.69%
7/23/08	24.54	25.245	24.2499	24.77	155,479	0.15	0.61%
7/22/08	23.64	24.90	23.37	24.62	194,926	0.76	3.19%
7/21/08	23.96	23.96	23.4401	23.86	98,254	-0.06	-0.25%
7/18/08	23.92	24.08	23.53	23.92	162,524	-0.03	-0.13%
7/17/08	23.50	23.95	23.07	23.95	137,896	0.50	2.13%
7/16/08	23.15	23.70	22.82	23.45	195,316	0.44	1.91%
7/15/08	22.82	23.42	22.44	23.01	203,169	-0.03	-0.13%
7/14/08	22.69	23.62	22.80	23.04	156,331	0.09	0.39%
7/11/08	22.69	23.11	22.11	22.95	192,659	0.01	0.04%
7/10/08	22.73	23.24	22.58	22.94	132,824	0.13	0.57%
7/9/08	23.34	23.46	22.33	22.81	148,995	-0.51	-2.19%
7/8/08	21.55	23.32	21.55	23.32	249,703	1.86	8.67%