ALEXANDER & BALDWIN $35.30

up +0.52


17/5/2013 04:17 PM  |  NYSE : ALEX  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

ALEX historical data

Date Open High Low Close Volume
5/17/2013 35.00 35.36 34.58 35.30 550
5/16/2013 33.85 34.86 33.85 34.78 1161
5/15/2013 33.46 34.15 33.39 33.93 1464
5/14/2013 33.22 33.68 33.09 33.57 1317
5/13/2013 33.75 33.75 33.01 33.15 955
5/10/2013 34.20 34.20 33.39 33.72 700
5/9/2013 34.00 34.31 33.71 34.01 1288
5/8/2013 33.54 33.55 32.55 33.31 1030
5/7/2013 33.35 33.60 33.27 33.48 730
5/6/2013 33.22 33.48 33.03 33.28 596
5/3/2013 33.17 33.54 32.93 33.29 1458
5/2/2013 33.12 33.12 32.72 32.89 700
5/1/2013 33.90 34.19 32.94 33.06 713
4/30/2013 33.81 34.21 33.70 34.06 1536
4/29/2013 33.82 33.99 33.69 33.81 547
4/26/2013 33.77 33.90 33.39 33.61 709
4/25/2013 33.34 34.00 33.07 33.75 902
4/24/2013 33.64 33.64 33.02 33.17 954
4/23/2013 33.65 33.98 33.24 33.54 1090
4/22/2013 33.65 33.76 33.29 33.41 789
4/19/2013 33.78 33.87 33.47 33.68 2324
4/18/2013 33.77 33.97 33.25 33.58 1486
4/17/2013 33.98 34.29 33.22 33.54 4357
4/16/2013 34.24 34.68 33.94 34.21 1102
4/15/2013 35.62 35.66 33.82 33.97 1892
4/12/2013 35.13 35.76 35.07 35.70 794
4/11/2013 35.01 35.66 34.81 35.24 725
4/10/2013 34.49 35.54 34.49 34.99 718
4/9/2013 34.57 34.74 34.11 34.42 730
4/8/2013 34.13 34.61 33.89 34.48 706
4/5/2013 33.88 34.40 33.55 34.28 1049
4/4/2013 33.83 34.22 33.70 34.20 742
4/3/2013 34.66 34.90 33.50 33.80 1802
4/2/2013 35.55 35.79 34.36 34.54 1290
4/1/2013 35.76 35.78 35.05 35.38 936
3/28/2013 35.50 35.79 35.34 35.75 834
3/27/2013 35.26 35.61 35.12 35.53 1058
3/26/2013 35.41 35.55 35.23 35.47 439
3/25/2013 35.57 35.57 35.04 35.38 780
3/22/2013 35.57 35.66 35.04 35.55 1522
3/21/2013 35.63 35.91 35.46 35.50 1413
3/20/2013 35.72 35.83 35.35 35.83 2480
3/19/2013 35.47 35.86 35.39 35.61 1152
3/18/2013 35.71 35.80 35.18 35.51 2014
3/15/2013 36.00 36.15 35.66 35.80 3007
3/14/2013 35.63 36.20 35.51 36.14 1081
3/13/2013 35.61 35.78 35.45 35.56 1268
3/12/2013 35.50 35.64 35.40 35.49 1750
3/11/2013 35.81 35.81 35.42 35.50 1999
3/8/2013 36.36 36.36 34.87 35.69 3267
3/7/2013 36.18 36.58 35.99 36.52 1403
3/6/2013 36.69 36.73 35.94 36.22 3074
3/5/2013 36.39 36.86 36.29 36.52 2364
3/4/2013 35.40 36.23 35.40 36.15 3787
3/1/2013 35.09 35.89 34.75 35.46 5678
2/28/2013 35.50 35.96 35.21 35.23 1429
2/27/2013 35.19 35.69 35.05 35.60 1568
2/26/2013 34.79 35.21 34.67 35.21 1333
2/25/2013 35.27 35.29 34.63 34.71 1761
2/22/2013 34.75 35.24 34.65 35.22 1653
2/21/2013 35.08 35.24 33.77 34.59 2915
2/20/2013 35.50 36.23 35.05 35.32 3390
2/19/2013 35.08 35.30 34.61 35.20 3398
2/15/2013 35.15 35.29 34.92 35.12 2818
2/14/2013 35.17 35.41 34.93 35.14 1074
2/13/2013 35.01 35.25 34.91 35.25 1327
2/12/2013 34.60 35.09 34.46 35.01 759
2/11/2013 35.15 35.15 34.48 34.55 826
2/8/2013 35.05 35.37 35.00 35.22 19271
2/7/2013 35.35 35.65 34.72 35.08 2109
2/6/2013 34.45 35.44 34.41 35.41 2521
2/5/2013 33.77 34.74 33.77 34.64 1578
2/4/2013 33.57 34.00 33.45 33.75 1727
2/1/2013 33.89 33.89 33.32 33.68 1687
1/31/2013 33.25 33.70 33.01 33.60 1423
1/30/2013 33.51 33.51 32.88 33.25 1670
1/29/2013 33.27 33.40 33.15 33.39 1598
1/28/2013 33.34 33.50 33.09 33.16 2198
1/25/2013 32.36 33.31 32.26 33.30 2341
1/24/2013 32.06 32.49 31.74 32.36 2380
1/23/2013 32.00 32.28 31.78 32.06 1372
1/22/2013 31.03 32.02 31.02 32.00 1800
1/18/2013 30.79 31.07 30.69 31.05 1230
1/17/2013 30.48 30.91 30.27 30.81 1818
1/16/2013 30.08 30.54 29.90 30.32 910
1/15/2013 29.81 30.31 29.64 30.14 1384
1/14/2013 29.72 30.16 29.62 29.93 1774
1/11/2013 29.56 29.83 29.36 29.80 1827
1/10/2013 29.94 30.05 29.58 29.72 1464
1/9/2013 29.86 29.98 29.70 29.79 2014
1/8/2013 29.21 29.89 28.97 29.81 1604
1/7/2013 29.33 29.68 28.82 29.21 2141
1/4/2013 29.47 29.86 29.06 29.54 3179
1/3/2013 29.75 29.94 29.30 29.45 1970
1/2/2013 29.81 29.88 29.13 29.86 3199
12/31/2012 28.51 29.48 28.40 29.37 1101
12/28/2012 28.68 29.00 28.40 28.60 1976
12/27/2012 28.52 28.95 27.99 28.85 2225
12/26/2012 28.77 28.77 28.37 28.41 845
12/24/2012 28.30 28.72 28.02 28.65 631
Marketplace
Trading Center