KAISER ALUMINUM CORP

Ticker: KALU CUSIP: 483007704 Class: COM PAR $0.01

Phocas Financial Corp.'s Holding History (CIK: 0001356783)

Note: Option positions (PUT/CALL) are excluded.

Q3 2020
Shares 60,715 Value ($000) $3,253 Avg Close $52.20 Range $41.23 - $59.72
Q2 2020
Shares 58,910 Value ($000) $4,336 Avg Close $57.52 Range $45.96 - $70.38
Q1 2020
Shares 64,026 Value ($000) $4,435 Avg Close $75.30 Range $43.72 - $89.78
Q4 2019
Shares 53,651 Value ($000) $5,949 Avg Close $85.07 Range $75.60 - $93.21
Q3 2019
Shares 67,207 Value ($000) $6,651 Avg Close $74.44 Range $67.30 - $80.46
Q2 2019
Shares 67,360 Value ($000) $6,575 Avg Close $76.57 Range $69.47 - $86.87
Q1 2019
Shares 74,649 Value ($000) $7,818 Avg Close $79.51 Range $67.82 - $89.93
Q4 2018
Shares 75,432 Value ($000) $6,735 Avg Close $74.88 Range $64.73 - $87.84
Q3 2018
Shares 77,230 Value ($000) $8,423 Avg Close $83.76 Range $78.64 - $92.02
Q2 2018
Shares 78,681 Value ($000) $8,191 Avg Close $81.46 Range $73.38 - $88.09
Q1 2018
Shares 79,443 Value ($000) $8,016 Avg Close $81.81 Range $74.66 - $88.95
Q4 2017
Shares 83,957 Value ($000) $8,971 Avg Close $76.08 Range $69.21 - $83.07
Q3 2017
Shares 87,528 Value ($000) $9 Avg Close $72.88 Range $66.76 - $78.78
Q2 2017
Shares 85,636 Value ($000) $7,580 Avg Close $62.44 Range $57.47 - $67.03
Q1 2017
Shares 81,818 Value ($000) $6,537 Avg Close $59.37 Range $55.84 - $64.69
Q4 2016
Shares 92,947 Value ($000) $7,221 Avg Close $59.18 Range $51.38 - $65.23
Q3 2016
Shares 93,042 Value ($000) $8,047 Avg Close $63.15 Range $59.17 - $69.26
Q2 2016
Shares 87,368 Value ($000) $7,899 Avg Close $63.85 Range $58.78 - $70.29
Q1 2016
Shares 82,076 Value ($000) $6,939 Avg Close $57.12 Range $51.06 - $62.57
Q4 2015
Shares 85,524 Value ($000) $7,155 Avg Close $60.26 Range $54.71 - $63.96
Q3 2015
Shares 79,947 Value ($000) $6,416 Avg Close $59.89 Range $56.10 - $64.02
Q2 2015
Shares 74,876 Value ($000) $6,221 Avg Close $58.13 Range $53.89 - $61.73
Q1 2015
Shares 77,413 Value ($000) $5,952 Avg Close $52.19 Range $48.77 - $55.88
Q4 2014
Shares 64,685 Value ($000) $4,620 Avg Close $51.13 Range $48.38 - $53.97
Q3 2014
Shares 67,337 Value ($000) $5,132 Avg Close $54.44 Range $50.15 - $57.56
Q2 2014
Shares 65,355 Value ($000) $4,762 Avg Close $49.56 Range $46.63 - $51.88
Q1 2014
Shares 56,575 Value ($000) $4,041 Avg Close $48.88 Range $46.65 - $51.23
Q4 2013
Shares 47,637 Value ($000) $3,346 Avg Close $47.47 Range $43.31 - $50.83
Q3 2013
Shares 48,161 Value ($000) $3,431 Avg Close $46.69 Range $42.52 - $50.28
Q2 2013
Shares 47,887 Value ($000) $2,966 Avg Close $43.17 Range $39.51 - $46.17