ALEXANDER & BALDWIN $35.30

up +0.52


17/5/2013 04:17 PM  |  NYSE : ALEX  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

ALEX historical data

Date Open High Low Close Volume
12/21/2012 28.32 28.86 28.30 28.57 9793
12/20/2012 28.18 28.89 28.12 28.61 6162
12/19/2012 28.42 28.42 28.11 28.18 761
12/18/2012 28.62 28.85 28.25 28.50 1739
12/17/2012 28.41 28.62 28.37 28.62 588
12/14/2012 28.42 28.71 27.94 28.45 889
12/13/2012 28.94 28.96 28.33 28.58 2302
12/12/2012 29.00 29.16 28.68 28.99 796
12/11/2012 29.20 29.46 28.83 29.18 990
12/10/2012 28.80 29.20 28.76 29.15 1111
12/7/2012 29.02 29.21 28.49 28.81 638
12/6/2012 28.94 29.31 28.70 28.98 1106
12/5/2012 29.38 29.49 28.83 28.92 1339
12/4/2012 28.97 29.49 28.67 29.32 764
12/3/2012 29.69 29.69 28.63 28.97 1850
11/30/2012 29.81 29.99 29.33 29.86 2125
11/29/2012 29.50 29.87 29.03 29.68 1116
11/28/2012 29.23 29.46 29.04 29.34 936
11/27/2012 29.46 29.78 29.31 29.37 1306
11/26/2012 29.00 29.86 28.96 29.41 1990
11/23/2012 28.66 29.09 28.56 29.07 248
11/21/2012 28.49 29.00 28.26 28.60 856
11/20/2012 27.82 28.43 27.40 28.41 608
11/19/2012 27.71 28.12 27.56 27.90 1137
11/16/2012 27.32 27.61 27.11 27.41 976
11/15/2012 27.38 28.00 27.17 27.36 1321
11/14/2012 28.46 28.54 27.37 27.38 2212
11/13/2012 28.55 29.21 28.50 28.78 1115
11/12/2012 29.43 29.43 28.70 28.70 619
11/9/2012 29.19 29.86 29.18 29.33 1521
11/8/2012 29.41 29.73 29.01 29.19 1215
11/7/2012 29.40 29.62 29.27 29.42 1762
11/6/2012 29.26 29.84 29.26 29.68 1335
11/5/2012 29.38 29.66 29.30 29.35 1856
11/2/2012 30.07 30.40 29.51 29.54 2295
11/1/2012 28.88 30.26 28.79 29.89 3039
10/31/2012 28.41 28.97 27.89 28.93 1826
10/26/2012 27.36 28.32 27.36 28.28 1330
10/25/2012 27.10 27.27 26.79 27.24 849
10/24/2012 26.75 27.64 26.75 26.99 4490
10/23/2012 26.48 26.57 25.88 26.39 1542
10/22/2012 26.78 27.17 26.46 26.71 2031
10/19/2012 27.61 27.87 26.93 26.93 1358
10/18/2012 27.93 28.05 27.55 27.62 1860
10/17/2012 27.67 28.12 27.41 27.98 1453
10/16/2012 27.58 27.73 27.32 27.68 1212
10/15/2012 27.50 27.53 27.20 27.47 1105
10/12/2012 27.96 27.96 27.44 27.54 1495
10/11/2012 27.98 28.10 27.65 27.96 1525
10/10/2012 28.13 28.13 27.76 27.88 1289
10/9/2012 28.30 28.42 27.95 28.07 1545
10/8/2012 28.30 28.60 28.30 28.34 1053
10/5/2012 29.06 29.06 28.35 28.40 2026
10/4/2012 28.81 28.85 28.53 28.70 1829
10/3/2012 28.99 29.06 28.38 28.73 2891
10/2/2012 28.70 29.38 28.51 28.96 1690
10/1/2012 29.60 29.65 27.83 28.69 7609
9/28/2012 29.67 29.73 29.28 29.53 1324
9/27/2012 29.85 30.04 29.42 29.75 1449
9/26/2012 29.83 30.01 29.23 29.81 1745
9/25/2012 29.30 30.51 29.07 29.83 5134
9/24/2012 29.53 29.53 28.85 29.28 941
9/21/2012 29.87 29.87 28.80 29.53 3373
9/20/2012 29.28 29.77 28.55 29.69 2026
9/19/2012 29.62 29.69 29.32 29.46 959
9/18/2012 29.80 29.86 29.16 29.62 1396
9/17/2012 30.50 30.52 29.77 29.89 1031
9/14/2012 30.31 30.97 30.31 30.54 1530
9/13/2012 30.11 30.81 29.89 30.29 2644
9/12/2012 30.09 30.26 29.32 30.18 681
9/11/2012 30.15 30.34 29.82 30.10 752
9/10/2012 29.87 30.39 29.77 30.12 1316
9/7/2012 30.23 30.41 29.90 29.97 1763
9/6/2012 29.81 30.46 29.81 30.22 1855
9/5/2012 29.49 29.92 29.23 29.72 1630
9/4/2012 29.54 29.75 29.23 29.62 1566
8/31/2012 29.57 29.79 29.13 29.62 1665
8/30/2012 29.52 29.71 29.36 29.44 807
8/29/2012 29.93 30.11 29.55 29.60 737
8/28/2012 29.51 30.17 29.50 29.96 1369
8/27/2012 29.96 30.03 29.48 29.57 2943
8/24/2012 29.99 30.16 29.90 29.99 1332
8/23/2012 29.90 30.20 29.88 29.99 1900
8/22/2012 30.04 30.28 29.88 29.99 1020
8/21/2012 30.11 30.70 29.90 30.05 2158
8/20/2012 29.98 30.21 29.49 30.17 1302
8/17/2012 29.99 30.21 29.75 30.08 1386
8/16/2012 29.30 30.34 29.15 30.26 1867
8/15/2012 30.58 30.79 29.07 29.27 2370
8/14/2012 31.17 31.49 30.53 30.67 1341
8/13/2012 31.39 31.87 30.30 31.11 1990
8/10/2012 31.64 31.78 31.26 31.50 1546
8/9/2012 31.90 32.31 31.63 31.77 2403
8/8/2012 31.94 32.28 31.50 31.97 2750
8/7/2012 32.17 32.28 31.58 32.03 2402
8/6/2012 32.08 32.53 31.67 32.09 2331
8/3/2012 32.63 33.49 31.50 32.11 3458
8/2/2012 31.97 32.70 31.61 32.49 2065
8/1/2012 32.04 32.44 31.65 32.05 2263
7/31/2012 32.15 32.52 31.87 32.04 2011
Marketplace
Trading Center