$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
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
1/28/201033.1433.1431.9032.21141,500
1/27/201032.3533.0932.1833.02162,300
1/26/201032.6132.9232.3032.55124,300
1/25/201032.8633.1632.3332.84169,300
1/22/201033.9734.1032.5532.62223,000
1/21/201034.4234.8833.3533.98209,200
1/20/201034.3134.6233.4334.48193,500
1/19/201034.1134.5833.0034.53195,000
1/15/201034.3134.7133.8733.98126,000
1/14/201034.6434.7034.3034.5973,600
1/13/201034.4034.6933.3734.65182,400
1/12/201035.4935.6234.0934.33227,800
1/11/201036.2036.3835.5235.78169,300
1/8/201034.8735.8734.7435.76131,900
1/7/201035.2835.2834.5934.87168,800
1/6/201035.6436.4335.0835.18375,300
1/5/201034.5436.0734.4235.75338,600
1/4/201034.6035.1034.3934.53175,100
12/31/200934.5934.8534.2334.23155,300
12/30/200935.1535.6334.6534.78118,500
12/29/200935.0535.4434.7635.37157,700
12/28/200935.3035.4234.5234.86124,600
12/24/200934.9535.3734.7835.0058,900
12/23/200934.7434.9633.8334.88121,600
12/22/200934.4034.5933.8834.49147,600
12/21/200934.0535.2634.0034.22244,100
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center