Alexander & Baldwin Inc $40.90

up +0.40


29/8/2014 04:00 PM  |  NYSE : ALEX  
Industries : Real Estate / Real Estate Development
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALEX historical data

Date Open High Low Close Volume
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
7/30/201438.9339.1038.6338.83136,742
7/29/201438.8239.0738.5138.62155,311
7/28/201438.8139.0238.3438.75179,951
7/25/201438.7139.0538.4438.72133,804
7/24/201439.4939.6838.9239.06108,976
7/23/201439.0339.6338.9939.48121,485
7/22/201439.3939.5338.9339.06136,156
7/21/201439.8139.9339.0139.16119,830
7/18/201439.5840.3239.4740.15153,758
7/17/201439.7040.2539.4339.68274,174
7/16/201440.7640.7639.8040.00257,680
7/15/201441.5841.8340.4740.50187,759
7/14/201441.6441.6541.1341.61125,276
7/11/201441.7242.0040.9441.27119,216
7/10/201441.4242.3841.1641.78143,003
7/9/201440.1642.0739.9642.00227,199
7/8/201439.3739.5138.6639.29298,124
7/7/201440.7540.7539.4139.45183,242
7/3/201441.2341.2340.6740.8089,268
7/2/201441.6342.0340.9941.17219,121
7/1/201441.5142.1641.4541.73400,400
6/30/201440.1941.5040.1441.45285,262
6/27/201440.2540.7640.0040.31614,791
6/26/201440.7040.7040.2140.48107,227
6/25/201440.2741.0240.2740.69171,816
6/24/201441.1941.5540.5340.55149,335
6/23/201441.3941.5341.1241.40147,430
6/20/201441.1141.5940.4941.49342,905
6/19/201440.9141.0240.6140.99115,532
6/18/201441.1441.2840.2440.98186,414
6/17/201440.5041.3940.3741.15239,238
6/16/201440.2540.5939.8340.54130,839
6/13/201440.2940.5739.8040.45104,786
6/12/201440.5940.6440.1240.28117,379
6/11/201441.4441.5540.5040.79230,953
6/10/201443.1743.1941.0941.45213,106
6/9/201440.3042.2539.9741.91336,477
6/6/201440.2640.6739.8340.48141,777
6/5/201439.2040.0738.7940.04123,960
6/4/201439.3639.6138.8339.15154,196
6/3/201437.8739.7437.7339.54217,478
6/2/201438.1038.1037.2137.65180,882
5/30/201438.8038.8037.8237.91170,520
5/29/201439.2439.5038.6038.6996,478
5/28/201439.1739.4038.9739.28122,543
5/27/201438.8139.4338.7639.35123,628
5/23/201437.9038.5737.8838.50125,308
5/22/201437.2338.0836.9838.01174,042
5/21/201436.9937.2136.8036.91214,066
5/20/201437.1537.4536.6536.77261,263
5/19/201437.5337.6437.0337.27341,104
5/16/201437.2537.9737.2237.47271,461
5/15/201437.9937.9937.1437.34229,047
5/14/201438.8839.2138.1538.17304,536
5/13/201439.8639.9538.9739.02259,083
5/12/201438.3140.0538.3139.99251,690
5/9/201438.1338.4037.6037.99299,949
5/8/201437.9338.4637.6638.30314,058
5/7/201437.4537.8636.9337.84349,297
5/6/201438.2138.2137.1037.52191,449
5/5/201438.0238.5836.8538.41222,052
5/2/201437.4738.8837.3138.35222,472
5/1/201437.3837.4336.6137.37299,867
4/30/201437.3737.6337.1137.31246,629
4/29/201437.8037.9837.2637.52192,398
4/28/201438.4238.6737.1637.50143,797
4/25/201438.8638.9738.2338.41172,924
4/24/201439.0039.0738.3238.94128,211
4/23/201439.5139.6238.6338.67117,901
4/22/201439.0339.6938.8239.51131,787
4/21/201439.0239.0738.5038.98107,177
4/17/201438.7039.3538.1639.01170,748
4/16/201438.8239.0538.3138.79156,992
4/15/201439.8140.2538.6238.68227,762
4/14/201440.4340.4339.0439.65219,248
4/11/201439.8940.5039.8640.00169,294
4/10/201441.2741.3639.9140.26229,795
4/9/201440.9041.2140.7641.17110,014
4/8/201440.1641.0239.9740.90152,948
Trading Center