Alexander & Baldwin Inc $39.06

down -0.42


24/7/2014 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
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
6/14/201337.1337.2636.5836.93126,531
6/13/201335.1237.4635.0037.41167,097
6/12/201335.2835.4834.8635.0789,017
6/11/201335.5935.5934.8635.13125,100
6/10/201335.7536.0135.3435.9996,854
6/7/201337.0437.4535.4135.54164,079
6/6/201335.8337.0735.8236.98129,397
6/5/201336.1036.1635.7535.9085,013
6/4/201335.7536.4535.6836.05142,126
6/3/201335.3735.8835.0035.77158,119
5/31/201335.0435.8435.0435.29136,088
5/30/201334.9635.4434.9635.2971,740
5/29/201334.7935.2434.5234.8581,145
5/28/201335.8235.9734.6935.06104,947
5/24/201335.4535.6035.0935.4753,391
5/23/201336.1636.4535.1235.53198,762
5/22/201336.0736.7635.8036.35306,198
5/21/201335.8636.2035.5436.13128,848
5/20/201335.2335.7435.1635.74148,663
5/17/201335.0035.3634.5835.3054,964
5/16/201333.8534.8633.8534.78116,017
Trading Center