$40.88 0.00 (%) Alexander & Baldwin Inc - NYSE

May. 26, 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
8/18/201033.6734.1333.4033.79131,200
8/17/201032.9934.0032.9933.82122,900
8/16/201032.3233.3532.3032.61117,900
8/13/201032.5232.7532.4032.4470,800
8/12/201032.0032.7831.9132.65118,000
8/11/201033.6333.7732.3532.55195,900
8/10/201034.9134.9133.7534.27102,000
8/9/201034.4835.3734.3035.22138,000
8/6/201033.7734.4733.7134.15104,700
8/5/201034.2435.0033.9434.37257,300
8/4/201033.0534.4333.0134.33208,200
8/3/201033.9233.9232.5432.80251,300
8/2/201033.9034.3833.6734.21143,400
7/30/201033.2333.7732.6733.55205,100
7/29/201033.7334.1732.6833.78171,400
7/28/201033.7934.0133.0533.42148,200
7/27/201034.9035.2533.9634.08212,400
7/26/201033.7134.8033.6234.74178,300
7/23/201032.8133.8132.6033.75147,200
7/22/201032.1633.0032.1032.83135,200
7/21/201032.4632.5231.3631.61193,700
7/20/201031.4032.4331.2032.38176,500
7/19/201031.5332.0031.3631.8186,200
7/16/201032.3032.3531.4031.50192,900
7/15/201032.5432.6231.7032.44166,700
7/14/201031.7532.6031.6832.42229,200
7/13/201031.5032.0731.3131.98118,500
7/12/201031.2031.4530.8031.06124,900
7/9/201030.9031.4930.7931.38100,700
7/8/201030.9331.1930.6030.95153,700
7/7/201029.7130.7829.7130.67209,100
7/6/201029.8230.1429.2729.60236,100
7/2/201029.8429.9829.0629.54248,400
7/1/201029.8230.0328.9229.68370,900
6/30/201030.1930.6629.7029.78183,200
6/29/201031.2131.3030.0230.21266,300
6/28/201032.2732.4531.6331.70238,800
6/25/201031.6832.4031.5032.23274,000
6/24/201031.4132.2631.1531.68268,600
6/23/201031.6131.7230.8531.45246,600
6/22/201032.6333.1031.5431.70349,400
6/21/201033.1333.4332.4232.63228,000
6/18/201032.6332.8932.1532.78158,600
6/17/201032.4732.7931.8432.57128,400
6/16/201032.2832.7532.1832.45168,000
6/15/201031.7732.6831.7732.58128,000
6/14/201031.7132.5631.5531.60189,000
6/11/201030.4831.6230.4831.43200,000
6/10/201030.3531.3730.3230.94236,000
6/9/201029.7830.6629.6629.77207,700
6/8/201029.3329.8429.0229.70235,700
6/7/201030.2430.4529.3729.38302,800
6/4/201030.6431.3729.9030.06370,500
6/3/201032.1132.2730.2631.34366,300
6/2/201030.9731.8030.9231.66260,000
6/1/201031.8832.3330.8330.83136,500
5/28/201032.6532.6531.8532.19176,400
5/27/201032.7732.8932.3032.74170,500
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center