Alexander & Baldwin Inc $40.89

up +0.38


22/8/2014 04:03 PM  |  NYSE : ALEX  
Industries : Real Estate / Real Estate Development
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALEX historical data

Date Open High Low Close Volume
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
9/13/201337.9638.2637.5437.6894,699
9/12/201337.2237.8837.1237.81145,853
9/11/201336.5737.9236.5737.29174,127
9/10/201336.1236.5335.7136.5188,391
9/9/201335.2036.0035.2035.99109,870
9/6/201335.3035.6434.3835.16141,233
9/5/201335.5335.5334.7134.85102,290
9/4/201334.7035.7634.4235.60143,596
9/3/201336.5536.5534.3234.59331,114
8/30/201337.1437.3935.6635.97229,014
8/29/201337.3537.5036.9537.27102,081
8/28/201337.1437.8537.0937.37104,414
8/27/201338.2138.4237.0237.07148,773
8/26/201338.7938.8338.1738.62134,048
8/23/201338.7938.9738.2438.8395,311
8/22/201338.6338.8537.9138.62153,965
8/21/201338.6839.3038.1138.64115,118
8/20/201337.8838.9837.8838.96147,880
8/19/201338.0238.2837.7937.80128,233
8/16/201338.0038.2537.7538.00200,821
8/15/201337.9338.3237.8138.09290,515
8/14/201339.9939.9938.0338.33239,508
8/13/201341.4441.4439.8639.98126,063
8/12/201341.5141.8041.1941.29182,201
8/9/201342.5543.4941.7741.96139,861
8/8/201342.9543.2142.4542.73184,785
8/7/201343.1743.8542.5042.59173,263
8/6/201344.2744.3043.3043.42126,857
8/5/201344.0445.1043.8644.52115,922
8/2/201345.1145.4344.0044.23156,889
8/1/201344.6946.1244.1045.27339,995
7/31/201344.1945.7043.6344.29209,644
7/30/201343.5944.5143.3544.19311,989
7/29/201343.4843.7842.8843.3089,817
7/26/201343.6643.7442.5843.48167,397
7/25/201343.8644.2643.4643.98129,198
7/24/201345.2845.4843.6343.87156,602
7/23/201345.3945.4244.9645.2198,525
7/22/201345.4245.6345.2145.35107,240
7/19/201345.7645.7645.1845.46192,251
7/18/201344.0546.2344.0045.92443,751
7/17/201343.5043.8543.3143.76135,630
7/16/201342.4643.4942.2043.33177,450
7/15/201342.4543.1942.1942.50184,624
7/12/201341.5142.5841.4042.36269,166
7/11/201341.1741.7140.8141.60227,897
7/10/201340.6940.9440.4140.59187,803
7/9/201340.5841.1540.2740.69262,824
7/8/201341.0541.2540.4040.43166,041
7/5/201340.9041.0139.9040.98159,982
7/3/201339.8840.1539.3940.09107,797
7/2/201340.3040.6739.9640.00244,681
7/1/201339.7040.7039.2040.30402,938
6/28/201339.8440.2137.4539.753,322,300
6/27/201340.0240.2739.5239.99227,813
6/26/201340.2240.3239.5939.99210,630
6/25/201340.1640.3639.3440.03245,177
6/24/201339.5340.7639.0239.92241,490
6/21/201339.7840.1939.2139.84230,237
6/20/201338.9039.8338.4739.61233,520
6/19/201340.7440.9439.2039.20257,603
6/18/201339.0340.9539.0340.87151,894
6/17/201337.2638.8937.2638.83224,670
Trading Center