$36.03 -0.07 (%) Alexander & Baldwin Inc - New York Stock Exchange, Inc.

May. 25, 2016 | 09:39 AM

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
8/16/201140.0040.6539.7439.7979,395
8/15/201140.4340.8139.9140.5162,292
8/12/201139.6240.4139.2640.00121,577
8/11/201138.3339.9738.1139.26177,105
8/10/201139.0439.9538.0938.28116,103
8/9/201138.0140.0937.6040.05115,030
8/8/201141.5642.1338.0838.0995,809
8/5/201144.3144.3142.7243.1264,161
8/4/201145.3745.6143.7843.8169,438
8/3/201146.4746.4745.4146.0882,874
8/2/201147.6148.2146.5146.5463,759
8/1/201148.7148.7147.5748.1361,576
7/29/201147.4448.8147.2048.2151,052
7/28/201148.0448.9848.0448.1249,221
7/27/201149.2549.2547.7547.9141,285
7/26/201149.7849.9449.3949.4936,913
7/25/201149.7650.4049.6649.8817,487
7/22/201150.5450.8250.2150.4321,654
7/21/201150.3951.0450.1450.5736,584
7/20/201150.3450.7549.7250.1533,916
7/19/201149.2450.1649.1350.1632,335
7/18/201149.5449.5448.4548.8228,092
7/15/201149.7849.7949.0349.7531,345
7/14/201150.4650.5449.1549.6343,121
7/13/201150.6051.0250.2850.3458,154
7/12/201150.7051.0050.2650.4669,186
7/11/201150.8251.1050.6351.0248,040
7/8/201150.8751.6650.6751.4942,310
7/7/201151.5151.6150.9251.5534,621
7/6/201149.7851.0649.7251.0444,018
7/5/201150.0950.2249.6649.8647,198
7/1/201148.1650.1948.1650.1243,547
6/30/201148.1048.3047.6848.1667,847
6/29/201147.7848.1647.5548.0034,667
6/28/201147.0447.7546.9747.5124,149
6/27/201146.2847.2045.8547.0243,631
6/24/201147.2547.4046.1546.3845,248
6/23/201146.2647.3846.0647.2353,787
6/22/201146.7147.5446.7147.1044,252
6/21/201146.4647.1346.4646.9947,910
6/20/201145.2146.4545.2146.0136,146
6/17/201145.7546.0245.1745.30196,082
6/16/201146.0046.1945.2145.3188,037
6/15/201145.5046.1945.2246.0460,905
6/14/201145.4146.5145.3446.1435,231
6/13/201144.9345.3544.7144.9828,936
6/10/201145.3545.3844.5444.8335,604
6/9/201145.4545.8945.3545.5938,536
6/8/201145.8046.1445.3745.3839,244
6/7/201146.2346.5045.8145.8727,012
6/6/201146.1446.5545.7045.9047,373
6/3/201146.0046.7445.7446.3673,312
6/2/201146.9447.1646.1846.6979,461
6/1/201148.8548.8546.8846.9285,029
5/31/201148.8348.9748.0448.97157,230
5/27/201148.6748.8347.8348.2371,116
5/26/201150.3450.5047.8648.48163,333
5/25/201148.4850.8848.4850.62120,098
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center