$39.11 +0.31 (%) Alexander & Baldwin Inc - NYSE

Nov. 21, 2014 | 11:27 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALEX historical data

Date Open High Low Close Volume
2/6/201437.3837.7437.1937.47141,332
2/5/201437.5437.8737.0537.30249,115
2/4/201437.8437.9737.3737.65233,954
2/3/201438.9039.0337.0037.74437,208
1/31/201438.5439.5438.5139.11207,073
1/30/201440.0640.1339.2339.25229,009
1/29/201440.0040.1939.5839.66169,078
1/28/201440.2440.4639.9240.20169,264
1/27/201440.8740.9539.9840.09190,866
1/24/201440.9041.0640.5740.82338,448
1/23/201440.9541.5240.5641.30252,414
1/22/201441.0541.6040.9441.26153,032
1/21/201441.5641.7440.6540.95151,949
1/17/201441.6841.9040.7341.29145,017
1/16/201441.6442.2341.5041.80348,709
1/15/201441.5142.0241.5041.74240,151
1/14/201441.6242.0141.1541.76167,095
1/13/201442.2842.6840.9741.34250,882
1/10/201442.9042.9642.1842.45342,948
1/9/201442.2842.8842.1542.86295,109
1/8/201442.0442.4441.6842.15311,201
1/7/201442.3042.5642.1142.15338,333
1/6/201442.4742.4741.8742.26399,129
1/3/201441.5342.3841.4242.14185,294
1/2/201441.4841.7141.2541.51348,583
12/31/201341.0741.9741.0741.73342,546
12/30/201340.9541.3740.7241.07343,346
12/27/201340.4241.3940.1640.99164,483
12/26/201341.1541.2040.1540.49101,489
12/24/201340.0041.0539.6240.8699,017
12/23/201340.2040.5939.8240.01212,201
12/20/201338.9140.1238.8940.11928,765
12/19/201340.5040.5038.8038.94276,140
12/18/201339.5040.6338.8840.58298,964
12/17/201339.9040.0039.1139.40246,280
12/16/201338.0840.0437.8439.99301,007
12/13/201337.9738.2337.5437.87158,666
12/12/201337.9938.5537.6637.87160,332
12/11/201338.4538.4537.6837.99218,629
12/10/201338.8439.3638.1238.50223,534
12/9/201339.0039.3838.5039.01181,853
12/6/201338.1039.2038.1038.94141,288
12/5/201337.8037.8737.5037.67136,562
12/4/201337.5438.3037.5437.80137,732
12/3/201337.5037.9937.3837.81146,758
12/2/201337.7738.1137.4637.6487,619
11/29/201338.2638.2637.7537.7949,990
11/27/201337.6438.2137.5038.05100,079
11/26/201337.4537.7137.1637.67121,591
11/25/201337.5137.9137.4037.53147,231
11/22/201337.8037.8337.4837.52137,844
11/21/201337.7537.8537.0437.72362,832
11/20/201337.3538.1836.8737.81310,236
11/19/201336.4237.4836.2637.31285,609
11/18/201336.5636.8536.1636.42109,503
11/15/201336.3636.5935.9736.53155,738
11/14/201336.2836.6935.9336.43111,620
11/13/201336.0036.5735.7936.31117,923
11/12/201336.1236.4235.7236.09163,045
11/11/201336.4036.4836.0136.01160,808
11/8/201336.2436.6735.9036.48227,826
11/7/201336.9236.9235.8536.05211,013
11/6/201336.9636.9635.9236.58145,376
11/5/201337.5537.9636.7536.8087,453
11/4/201337.4338.0436.9937.87221,267
11/1/201336.7637.3035.7137.25241,765
10/31/201337.6837.8536.9437.00218,645
10/30/201338.4238.5537.6137.81176,632
10/29/201338.7038.7337.0938.27225,996
10/28/201338.9239.5538.6038.98204,388
10/25/201339.5939.6238.4138.81143,304
10/24/201339.3539.6739.0439.40103,213
10/23/201339.7539.8539.0639.24116,574
10/22/201339.7240.1439.4140.04128,918
10/21/201340.6040.6039.3839.50116,524
10/18/201341.2241.2240.2640.44142,635
10/17/201339.0340.9739.0340.81182,158
10/16/201339.1839.5438.6639.14142,422
10/15/201339.2339.6638.7839.01170,278
10/14/201339.3239.5038.6739.44187,598
10/11/201338.5539.6738.3839.65152,201
10/10/201338.4439.1838.1338.78179,900
10/9/201337.8838.4737.6838.04201,541
10/8/201337.8738.0237.7137.87206,696
10/7/201337.4638.0737.3737.87230,529
10/4/201337.2638.0437.1137.95125,109
10/3/201337.4737.6436.5937.34166,255
10/2/201337.4937.7436.9437.61155,552
10/1/201336.2737.8536.1737.76332,933
9/30/201335.3236.2035.1136.02322,309
9/27/201336.0636.4335.5235.72192,273
9/26/201336.7137.0536.2336.43270,975
9/25/201336.7037.0036.3236.5395,070
9/24/201337.1637.2236.6336.76111,951
9/23/201337.5537.5536.5437.0193,639
9/20/201338.6138.6137.5037.59297,690
9/19/201339.2939.4937.9938.5883,975
9/18/201338.2239.3336.9739.26161,038
9/17/201337.5638.3937.3438.32101,124
9/16/201338.2138.2337.2537.43129,751
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center