$40.50 +2.08 (%) Alexander & Baldwin Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALEX historical data

Date Open High Low Close Volume
12/19/201438.3540.7037.9740.50994,442
12/18/201437.9438.5237.5138.42251,868
12/17/201436.1137.5235.9037.46304,089
12/16/201436.1536.5036.0736.09323,041
12/15/201436.2436.7136.0136.20275,609
12/12/201436.1136.6736.0136.14378,265
12/11/201436.7137.0236.4636.50362,888
12/10/201436.3636.7236.0036.44377,488
12/9/201436.6437.0936.4436.50386,085
12/8/201438.3638.7637.0437.14290,430
12/5/201438.1638.6138.1338.57199,275
12/4/201438.4438.6637.9938.20126,974
12/3/201438.2739.1538.0138.58154,013
12/2/201437.6238.2237.4438.19119,845
12/1/201438.0838.3937.3937.41170,267
11/28/201438.5438.9737.9338.08101,415
11/26/201438.8339.0738.5038.6194,103
11/25/201439.3039.3938.5438.68100,467
11/24/201438.9239.3438.6739.30215,747
11/21/201439.2439.2438.6338.99118,105
11/20/201437.9938.8237.9938.8090,862
11/19/201438.8738.8737.6738.30159,786
11/18/201439.0339.7038.9139.08182,322
11/17/201439.3639.5738.8938.96111,265
11/14/201439.5739.9339.1539.47130,207
11/13/201439.9540.0239.4639.63129,736
11/12/201440.0140.1939.7039.99179,714
11/11/201440.0840.3139.9740.11155,790
11/10/201440.2540.6340.1340.44168,513
11/7/201440.4640.6939.8940.14203,838
11/6/201439.7640.9939.6040.72290,976
11/5/201439.4739.6638.8539.34186,411
11/4/201438.9439.4738.7339.07166,623
11/3/201440.0240.3738.7138.97227,394
10/31/201439.9840.0539.2540.03211,911
10/30/201438.6239.3138.1539.20148,121
10/29/201439.7539.9438.1838.68183,083
10/28/201438.4039.6738.1939.65177,138
10/27/201437.4338.2437.2038.19115,032
10/24/201438.2238.4037.2637.67141,904
10/23/201436.7038.4036.4738.10528,664
10/22/201437.1437.4536.3136.35133,451
10/21/201436.0437.1236.0437.11150,621
10/20/201435.1835.9735.1835.96141,467
10/17/201436.0436.2835.3735.41216,501
10/16/201434.3835.7733.9835.55325,680
10/15/201435.1035.3534.2934.74406,032
10/14/201435.4236.0435.0235.17294,751
10/13/201435.4035.8434.9335.00221,162
10/10/201435.3936.0135.1035.39235,951
10/9/201435.9036.1435.5635.59274,473
10/8/201435.0836.0734.8236.01262,170
10/7/201435.0235.3534.7134.96199,471
10/6/201435.8836.0235.0235.21187,726
10/3/201436.0236.3835.6535.68128,504
10/2/201435.3735.9235.2235.67121,926
10/1/201436.0536.3135.2535.46275,765
9/30/201437.0037.0035.9635.97210,574
9/29/201436.6937.0336.4137.00129,895
9/26/201436.4237.0336.2537.01131,910
9/25/201437.0537.2536.2336.45153,660
9/24/201437.1037.3536.3037.23166,180
9/23/201437.3237.6636.8236.96187,684
9/22/201437.9238.0037.3637.47193,233
9/19/201438.9839.3338.0338.19625,786
9/18/201439.7639.8438.7338.91120,850
9/17/201439.8340.4939.5239.57158,805
9/16/201439.6640.4539.5339.86186,986
9/15/201439.9740.2439.5339.72198,338
9/12/201440.5640.7239.7340.00158,621
9/11/201440.2640.7239.9840.4790,806
9/10/201440.3740.9740.0040.40107,552
9/9/201440.5040.6939.9140.46129,250
9/8/201440.6940.9340.2640.58136,362
9/5/201440.2740.8440.1040.7896,678
9/4/201440.7341.2640.1740.42120,608
9/3/201441.6041.6040.6740.73132,625
9/2/201441.1341.8040.8941.60236,317
8/29/201440.4841.0340.3440.90125,805
8/28/201440.6340.7440.4740.5072,807
8/27/201441.0041.1240.6540.68120,054
8/26/201440.9041.2240.6841.00154,690
8/25/201441.0141.3040.7140.9197,302
8/22/201440.4841.1940.4840.89151,432
8/21/201440.1140.6339.8640.51103,752
8/20/201440.4840.4839.9040.2581,437
8/19/201441.0741.3140.5840.6788,605
8/18/201440.5241.1440.2941.06121,488
8/15/201440.8040.8039.7440.16222,785
8/14/201439.6740.5039.6740.46107,794
8/13/201439.2339.8039.2339.65246,282
8/12/201439.2739.5438.9839.18138,813
8/11/201439.4339.8539.2639.48198,503
8/8/201439.2039.4938.4839.26263,195
8/7/201439.6740.1839.1739.24324,175
8/6/201438.6039.7138.6039.69193,718
8/5/201438.4939.0238.3138.91129,971
8/4/201438.0238.6837.6838.65173,820
8/1/201438.2038.4137.5737.99278,449
7/31/201438.5338.8937.9138.17205,372
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center