Kaiser Aluminum (NQ: KALU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	52.29	52.42	52.42	52.42	172,973	+0.34(+0.66%)
Dec 30, 2013	52.59	52.98	51.89	52.08	268,770	-0.41(-0.78%)
Dec 27, 2013	51.92	52.58	51.92	52.49	341,196	+0.52(+0.99%)
Dec 26, 2013	52.66	52.71	51.89	51.98	163,075	-0.52(-1.00%)
Dec 24, 2013	51.83	52.71	51.83	52.50	124,107	+0.69(+1.34%)
Dec 23, 2013	51.30	52.23	51.30	51.80	343,875	+0.57(+1.12%)
Dec 20, 2013	51.27	51.48	50.47	51.23	744,614	+0.15(+0.29%)
Dec 19, 2013	51.43	51.98	50.95	51.08	193,212	-0.33(-0.64%)
Dec 18, 2013	50.91	51.83	50.64	51.41	276,652	+0.55(+1.09%)
Dec 17, 2013	50.63	50.98	50.27	50.86	228,399	+0.16(+0.32%)
Dec 16, 2013	50.66	51.06	50.39	50.69	249,560	+0.29(+0.58%)
Dec 13, 2013	50.30	50.55	49.93	50.40	219,367	-0.16(-0.32%)
Dec 12, 2013	50.28	50.95	50.06	50.57	197,706	+0.28(+0.56%)
Dec 11, 2013	50.98	50.98	50.04	50.28	212,343	-0.69(-1.36%)
Dec 10, 2013	50.86	51.32	50.39	50.98	309,530	+0.12(+0.23%)
Dec 09, 2013	51.06	51.31	50.70	50.86	170,116	-0.09(-0.18%)
Dec 06, 2013	50.89	51.34	50.82	50.95	0	+0.39(+0.77%)
Dec 05, 2013	49.97	50.66	49.83	50.56	0	+0.69(+1.39%)
Dec 04, 2013	49.64	50.43	49.64	49.86	0	+0.16(+0.33%)
Dec 03, 2013	49.80	50.36	49.26	49.70	0	-0.28(-0.57%)
Dec 02, 2013	50.31	50.71	49.55	49.98	214,818	-0.26(-0.52%)
Nov 29, 2013	50.67	50.90	50.18	50.24	0	-0.12(-0.24%)
Nov 27, 2013	49.93	50.57	49.75	50.36	0	+0.66(+1.34%)
Nov 26, 2013	49.39	50.01	48.93	49.70	221,651	+0.46(+0.92%)
Nov 25, 2013	49.70	49.88	49.08	49.24	201,030	-0.31(-0.63%)
Nov 22, 2013	49.82	49.82	49.33	49.56	0	-0.37(-0.75%)
Nov 21, 2013	49.69	50.60	49.46	49.93	351,200	+0.24(+0.48%)
Nov 20, 2013	49.96	50.29	49.54	49.69	0	-0.25(-0.51%)
Nov 19, 2013	49.50	50.56	49.50	49.95	324,393	+0.62(+1.26%)
Nov 18, 2013	49.45	49.83	48.84	49.33	0	-0.08(-0.17%)
Nov 15, 2013	49.04	50.00	49.04	49.41	0	+0.41(+0.83%)
Nov 14, 2013	48.59	49.19	48.15	49.00	0	+0.05(+0.10%)
Nov 12, 2013	49.23	49.23	48.54	48.95	0	-0.30(-0.61%)
Nov 11, 2013	49.16	49.68	48.86	49.25	202,063	-0.01(-0.03%)
Nov 08, 2013	49.19	49.97	48.89	49.27	0	+0.03(+0.06%)
Nov 07, 2013	50.34	50.46	48.94	49.24	780,610	-0.99(-1.98%)
Nov 06, 2013	50.63	50.69	50.00	50.23	232,117	-0.03(-0.06%)
Nov 05, 2013	50.61	50.61	49.67	50.26	483,934	-0.46(-0.90%)
Nov 04, 2013	50.41	51.06	50.41	50.71	212,822	+0.54(+1.07%)
Nov 01, 2013	50.24	50.48	49.87	50.18	0	-0.16(-0.33%)
Oct 31, 2013	50.40	51.10	50.29	50.34	336,972	-0.04(-0.07%)
Oct 30, 2013	50.86	51.18	50.23	50.38	254,806	-0.36(-0.71%)
Oct 29, 2013	50.45	51.23	50.34	50.74	0	+0.21(+0.41%)
Oct 28, 2013	49.96	50.72	49.65	50.53	0	+0.70(+1.41%)
Oct 25, 2013	49.52	49.95	48.74	49.83	0	+0.46(+0.92%)
Oct 24, 2013	49.33	49.57	49.06	49.37	258,011	+0.00(+0.00%)
Oct 23, 2013	48.66	49.89	48.66	49.37	0	+0.27(+0.55%)
Oct 22, 2013	48.83	49.50	48.26	49.10	583,162	+0.24(+0.49%)
Oct 21, 2013	49.77	50.06	46.51	48.87	1,785,766	-1.19(-2.37%)
Oct 18, 2013	54.45	54.59	49.26	50.05	1,859,725	-4.21(-7.75%)
Oct 17, 2013	54.03	54.44	53.94	54.26	321,172	+0.24(+0.44%)
Oct 16, 2013	54.13	54.29	53.72	54.02	622,939	+0.37(+0.69%)
Oct 15, 2013	53.69	54.32	53.26	53.65	560,192	-0.05(-0.10%)
Oct 14, 2013	53.86	54.36	52.85	53.70	196,350	-0.28(-0.52%)
Oct 11, 2013	53.61	54.16	53.22	53.98	0	+0.47(+0.87%)
Oct 10, 2013	53.58	53.65	53.20	53.52	177,085	+0.51(+0.97%)
Oct 09, 2013	53.55	53.70	52.02	53.00	273,655	-0.49(-0.92%)
Oct 08, 2013	53.88	53.92	53.23	53.49	208,939	-0.37(-0.69%)
Oct 07, 2013	53.55	54.09	53.52	53.87	0	-0.10(-0.18%)
Oct 04, 2013	53.51	54.06	53.32	53.96	0	+0.27(+0.51%)
Oct 03, 2013	53.70	53.93	52.87	53.69	203,722	+0.01(+0.03%)
Oct 02, 2013	52.82	53.96	52.82	53.67	244,856	+0.43(+0.81%)