$38.40 0.00 (%) Alexander & Baldwin Inc - NYSE

Jan. 28, 2015 | 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
4/23/201036.1736.4735.7836.41208,100
4/22/201035.6836.0835.1936.03185,500
4/21/201035.7636.1735.4335.96170,100
4/20/201034.5935.6734.1035.61201,100
4/19/201034.4935.0834.0534.32119,200
4/16/201035.1235.4934.3334.70181,400
4/15/201035.0535.7134.9435.25122,800
4/14/201034.7435.2434.5535.15144,100
4/13/201034.5634.6734.0734.62162,000
4/12/201034.5534.8234.0434.59197,200
4/9/201033.0934.3032.9134.29330,100
4/8/201032.4632.9432.0032.89163,200
4/7/201032.9633.1132.2232.52218,100
4/6/201032.6133.0532.4632.9185,300
4/5/201032.8532.9532.4532.90289,300
4/1/201033.1233.6332.3232.75184,500
3/31/201032.9433.5532.7433.05232,400
3/30/201032.4233.1632.3332.98203,800
3/29/201032.0832.6132.0132.43226,900
3/26/201032.3233.0231.8032.00413,200
3/25/201033.1233.5232.0332.09362,700
3/24/201033.4533.6632.7332.73183,800
3/23/201033.1033.7233.0033.65135,600
3/22/201033.0333.2532.6833.15137,400
3/19/201034.3034.5933.0733.20339,400
3/18/201034.3634.5433.9734.43111,300
3/17/201034.2934.4933.9934.24130,900
3/16/201034.2734.4233.9734.3762,900
3/15/201034.5534.6233.9434.29100,900
3/12/201034.6334.9134.2534.72140,600
3/11/201034.1834.6334.0534.5992,400
3/10/201034.0234.5733.7734.44205,400
3/9/201033.8534.5033.7834.16146,200
3/8/201033.2634.0433.2633.98176,600
3/5/201033.1533.5932.9233.36194,000
3/4/201032.7633.0532.6132.87177,400
3/3/201032.6732.9232.4932.65203,600
3/2/201032.3832.5532.1132.31164,300
3/1/201032.4532.7732.2532.33232,800
2/26/201032.2432.3531.9332.18274,300
2/25/201031.8132.2331.6632.22174,800
2/24/201032.5532.7432.2032.26123,500
2/23/201033.1033.3032.2332.32340,100
2/22/201032.9033.4032.8933.09130,500
2/19/201032.1332.8632.1332.64201,900
2/18/201032.4832.6231.9832.19201,400
2/17/201032.2932.4932.1832.46232,300
2/16/201032.1632.3431.8532.08231,200
2/12/201031.8132.1431.6531.93329,200
2/11/201031.7632.2531.6132.10125,500
2/10/201031.8231.9431.6031.75186,300
2/9/201032.0532.1731.6031.77163,400
2/8/201031.8232.3531.6531.74210,700
2/5/201031.7632.2531.2332.12478,700
2/4/201032.5032.7031.6031.86395,500
2/3/201033.1933.3932.7333.00159,800
2/2/201032.5533.3932.0033.31165,800
2/1/201032.0532.8331.9332.41138,900
1/29/201032.3732.9631.9531.95365,500
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center