$44.14 +0.16 (%) Alexander & Baldwin Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALEX historical data

Date Open High Low Close Volume
3/1/201246.5447.0746.0646.7560,392
2/29/201245.7246.6345.2946.4192,695
2/28/201245.1146.1145.1145.6153,585
2/27/201243.4245.5543.2645.1570,900
2/24/201244.3844.9343.7343.8359,546
2/23/201243.5344.2742.9544.0859,156
2/22/201244.0044.4543.2743.3881,931
2/21/201244.8745.1944.0044.3372,342
2/17/201245.1045.7044.5744.6443,066
2/16/201244.1245.0644.0144.9360,640
2/15/201244.9745.1443.6944.1673,348
2/14/201246.5247.1044.4944.65179,486
2/13/201247.5448.1146.8148.1139,710
2/10/201247.0047.4346.6347.1447,070
2/9/201247.4647.8247.0447.5951,634
2/8/201248.0848.1846.7247.3544,624
2/7/201248.3748.5647.5648.1083,562
2/6/201248.0048.6647.7648.66203,641
2/3/201248.0048.5147.7848.1563,157
2/2/201248.2848.6447.4547.5341,617
2/1/201247.5948.2947.3348.2264,812
1/31/201247.1547.4846.1447.3062,533
1/30/201246.5747.0246.1746.7535,613
1/27/201246.5747.1946.3246.9229,672
1/26/201246.6847.0846.2346.7036,532
1/25/201245.6146.5345.6146.2747,743
1/24/201245.1345.7544.6645.6838,670
1/23/201245.6745.7044.9945.3347,538
1/20/201245.0046.1344.7945.6287,754
1/19/201243.9645.3143.9045.0445,412
1/18/201242.7043.9042.5343.9029,506
1/17/201242.8042.8042.3842.6236,658
1/13/201242.0842.5842.0242.5638,870
1/12/201242.2942.5542.1742.5341,198
1/11/201242.1642.3041.7442.2332,565
1/10/201242.0442.7242.0442.2526,652
1/9/201242.4942.4941.4841.6342,849
1/6/201242.0642.5341.7742.2142,682
1/5/201241.4042.0440.9641.9235,882
1/4/201240.9342.0040.6741.7728,899
1/3/201242.0342.7541.0641.0933,382
12/30/201141.2841.4940.7840.8230,420
12/29/201140.4041.4040.4041.2538,043
12/28/201141.4541.5339.8040.3823,325
12/27/201141.1242.1140.8841.6242,397
12/23/201141.7741.8841.2541.3525,445
12/22/201141.2041.9741.2041.7835,208
12/21/201140.7441.3340.4141.2741,710
12/20/201140.0241.3240.0240.9862,088
12/19/201140.6740.9339.0939.2060,478
12/16/201140.5041.1440.2540.60168,576
12/15/201140.1140.3939.7540.0955,153
12/14/201140.8841.0439.5239.75133,651
12/13/201142.4642.6640.8641.1639,620
12/12/201142.0042.0041.3541.9240,763
12/9/201141.9842.7841.8742.6337,050
12/8/201142.4342.8041.7141.95145,479
12/7/201142.8543.2042.5042.9549,118
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center