$39.43 +0.25 (%) Alexander & Baldwin Inc - NYSE

Jun. 30, 2015 | 12:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALEX historical data

Date Open High Low Close Volume
9/21/201035.7836.2635.6835.8645,992
9/20/201035.1535.8835.1435.7146,590
9/17/201035.1935.7534.9234.95210,015
9/16/201035.1735.5534.8335.0062,164
9/15/201035.3335.6435.2235.3636,946
9/14/201035.0535.6535.0335.3540,830
9/13/201035.3035.5534.8935.1164,374
9/10/201034.8134.9634.7734.7951,167
9/9/201035.1035.1034.5934.8250,200
9/8/201034.5235.1734.5234.9050,400
9/7/201035.1335.2333.8834.5568,600
9/6/201035.5135.5135.5135.430
9/3/201036.0036.3735.0435.4354,100
9/2/201035.2135.6534.8735.5149,100
9/1/201034.6135.3634.3135.2490,500
8/31/201033.5634.0033.4333.84166,400
8/30/201034.2334.4333.5533.57108,800
8/27/201033.5334.5233.0934.28148,200
8/26/201033.4634.4633.1533.23140,700
8/25/201032.7233.5032.4833.34143,500
8/24/201033.2833.5432.6232.96140,600
8/23/201033.6834.3033.6133.65154,600
8/20/201033.0033.6732.8033.55116,600
8/19/201033.6733.7732.5033.16175,800
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!