$31.17 +0.80 (%) Alexander & Baldwin Inc - NYSE

Feb. 12, 2016 | 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
5/6/201148.6948.8947.8148.1382,343
5/5/201148.2148.9747.7948.1880,567
5/4/201151.3852.1448.3048.43121,823
5/3/201152.4452.5050.9851.3873,779
5/2/201152.8553.4252.5352.7043,176
4/29/201153.1153.3552.5452.7079,833
4/28/201152.7853.9752.5152.8787,943
4/27/201152.6853.2052.1653.1371,826
4/26/201152.6052.9552.4552.6859,323
4/25/201152.3452.7552.0052.2376,581
4/21/201152.7652.7952.3452.5463,961
4/20/201152.9653.2752.0952.67107,223
4/19/201151.8952.3251.3952.2665,034
4/18/201152.0052.0951.3851.8858,997
4/15/201152.5752.7252.1052.5661,388
4/14/201151.9052.8151.9052.5068,507
4/13/201152.4452.4451.7052.1787,041
4/12/201152.4052.4051.7751.9257,983
4/11/201153.0053.0052.4352.5775,406
4/8/201153.0453.0852.5053.0290,656
4/7/201152.9053.6552.5052.8798,958
4/6/201153.7553.9552.4653.0987,051
4/5/201153.6054.0953.4053.6193,622
4/4/201153.5654.8553.5653.88180,300
4/1/201153.0055.4452.8654.47385,971
3/31/201145.4745.8145.4045.6558,271
3/30/201145.8845.9745.3945.5352,752
3/29/201144.3045.7144.3045.57103,875
3/28/201144.4945.0744.4944.64132,681
3/25/201142.9444.6142.9444.34142,568
3/24/201141.7042.7541.4842.70145,567
3/23/201140.7741.6340.6141.4798,127
3/22/201140.2741.1440.0040.90137,860
3/21/201140.1241.6040.1241.57143,091
3/18/201140.0040.1939.5339.69175,866
3/17/201141.7141.7640.8541.3050,361
3/16/201139.9041.1639.5640.81163,724
3/15/201139.5740.4639.1939.94244,928
3/14/201141.8242.1240.8440.9059,245
3/11/201141.9642.3241.6642.1756,089
3/10/201142.0143.0041.5342.3784,291
3/9/201142.3943.3142.3842.6957,064
3/8/201140.5942.9740.5942.5593,809
3/7/201141.3741.5240.1940.5579,387
3/4/201141.8241.8540.6241.2043,856
3/3/201141.0541.9841.0541.8071,693
3/2/201140.1740.8539.9840.5166,622
3/1/201142.2942.4740.0940.32160,566
2/28/201141.7542.1341.5441.9488,479
2/25/201141.4141.5841.0041.4080,626
2/24/201141.6441.7340.5841.1776,418
2/23/201142.1242.2140.7341.6257,209
2/22/201143.5043.6941.9442.1657,334
2/18/201143.6444.3443.4643.9162,323
2/17/201143.3043.5442.9843.4929,936
2/16/201142.1043.3141.9743.2564,273
2/15/201142.4142.4241.3142.0153,214
2/14/201142.5742.7542.4142.5127,487
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center