$36.14 +0.46 (%) Alexander & Baldwin Inc - New York Stock Exchange, Inc.

Jun. 30, 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
9/22/201136.7137.7636.5037.4462,642
9/21/201140.3140.6037.8837.8958,255
9/20/201141.4541.9640.4340.4733,440
9/19/201140.6541.6240.4041.2257,515
9/16/201142.3042.5441.2541.5491,882
9/15/201142.2242.4541.2542.2339,578
9/14/201141.3542.4440.7241.8037,897
9/13/201140.3341.3140.1341.1854,450
9/12/201139.4040.1038.4840.1054,686
9/9/201140.8641.1439.7640.1056,469
9/8/201141.5642.4541.0941.1733,956
9/7/201140.3242.1840.3241.9731,207
9/6/201138.9740.0938.9739.8954,142
9/2/201140.8341.1639.8240.3738,189
9/1/201142.3543.0741.7141.8337,524
8/31/201142.4043.0841.9542.4374,029
8/30/201140.5942.5140.2142.1761,383
8/29/201139.4540.9939.3940.8831,191
8/26/201137.3739.1437.0638.8536,017
8/25/201139.1939.1937.3437.7340,009
8/24/201138.4039.2637.8438.7336,897
8/23/201137.5138.5837.2538.5841,850
8/22/201138.3338.3336.9337.3541,806
8/19/201137.5638.7137.1437.3657,791
8/18/201138.6538.8137.7538.0956,981
8/17/201140.1840.5639.3839.7253,377
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center