ALEXANDER & BALDWIN $40.87

up +2.04


18/6/2013 04:18 PM  |  NYSE : ALEX  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

ALEX historical data

Date Open High Low Close Volume
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
7/30/2012 32.46 32.94 31.94 32.26 2190
7/27/2012 32.42 32.62 31.97 32.52 1586
7/26/2012 32.51 33.01 32.13 32.30 1989
7/25/2012 32.25 32.62 31.76 32.13 3738
7/24/2012 32.69 33.26 32.18 32.26 1938
7/23/2012 33.36 33.42 32.13 32.65 2532
7/20/2012 33.86 33.86 33.39 33.60 2244
7/19/2012 34.27 34.50 33.88 34.06 3933
7/18/2012 34.02 34.25 33.72 34.06 2105
7/17/2012 34.46 34.46 33.37 34.00 3113
7/16/2012 33.83 34.40 33.59 34.16 382
7/13/2012 34.30 34.81 33.82 34.25 4073
7/12/2012 32.09 34.50 31.11 34.21 12491
7/11/2012 32.26 32.37 31.77 32.12 1054
7/10/2012 32.26 32.78 31.66 32.10 7356
7/9/2012 33.74 33.74 30.97 32.04 4417
7/6/2012 30.93 36.43 30.93 33.78 8778
7/5/2012 27.20 31.44 27.20 31.16 5517
7/3/2012 28.51 29.22 25.90 27.51 6476
7/2/2012 25.84 25.84 23.50 25.30 1572
6/29/2012 28.02 28.02 25.17 25.17 5515
6/28/2012 27.79 27.90 27.79 27.90 3450
6/27/2012 26.98 26.98 26.98 26.98 1372
6/26/2012 26.36 27.15 26.36 26.93 1422
6/25/2012 25.59 25.59 25.59 25.59 2643
6/22/2012 25.57 25.57 25.57 25.57 1874
6/21/2012 25.57 25.57 25.57 25.57 1470
6/20/2012 25.57 25.57 25.57 25.57 2162
6/19/2012 25.57 25.57 25.57 25.57 1846
6/18/2012 25.57 25.57 25.57 25.57 2370
6/15/2012 24.82 25.57 24.50 25.57 3727
6/14/2012 26.18 26.29 26.18 26.23 3032
6/13/2012 49.02 49.02 47.75 48.00 4712
6/12/2012 50.44 50.44 48.56 48.97 4960
6/11/2012 52.26 52.46 49.95 50.14 2614
6/8/2012 51.20 52.46 51.08 52.15 2243
6/7/2012 51.50 51.85 51.21 51.37 1855
6/6/2012 50.22 51.15 50.03 51.12 1705
6/5/2012 49.35 50.07 49.15 49.90 2682
6/4/2012 50.00 50.21 48.54 49.39 2329
6/1/2012 50.11 50.39 49.60 49.76 3436
5/31/2012 50.53 51.42 50.30 51.02 2872
5/30/2012 50.90 50.90 50.31 50.62 1631
5/29/2012 51.25 51.89 50.83 51.40 2095
5/25/2012 51.15 51.62 50.57 50.87 1946
5/24/2012 49.94 51.24 49.54 51.21 4568
5/23/2012 49.10 50.13 48.58 50.03 1320
5/22/2012 49.60 50.05 49.29 49.60 1170
5/21/2012 48.15 49.55 47.77 49.42 2234
5/18/2012 48.86 49.23 47.93 48.08 1649
5/17/2012 50.07 50.07 48.72 48.87 4169
5/16/2012 49.03 50.44 48.90 49.96 4172
5/15/2012 49.60 50.84 49.47 50.13 2610
5/14/2012 49.50 49.98 49.05 49.70 3504
5/11/2012 49.92 50.61 49.88 50.07 2110
5/10/2012 51.48 51.48 48.68 50.09 7154
5/9/2012 51.66 52.00 50.94 51.61 2820
5/8/2012 52.09 52.47 51.24 52.34 664
5/7/2012 51.87 52.94 51.62 52.68 2300
5/4/2012 52.40 52.54 51.86 52.14 1615
5/3/2012 52.82 53.11 52.45 52.71 3626
5/2/2012 51.31 52.88 51.31 52.72 1780
5/1/2012 51.23 52.07 50.97 51.62 3182
4/30/2012 51.69 51.79 50.97 51.16 3065
4/27/2012 51.25 51.99 50.60 51.83 2835
4/26/2012 50.98 51.43 50.65 51.25 2431
4/25/2012 50.47 51.21 50.16 51.15 3027
4/24/2012 49.94 50.42 49.69 50.07 4271
4/23/2012 50.80 50.80 48.99 50.14 3463
4/20/2012 50.63 51.95 50.63 50.90 4603
4/19/2012 50.00 51.37 49.88 50.55 5738
4/18/2012 48.98 50.22 48.91 50.02 2927
4/17/2012 48.92 49.57 48.92 49.18 2307
4/16/2012 48.24 48.96 47.99 48.49 1922
4/13/2012 48.87 48.87 48.07 48.12 2151
4/12/2012 48.25 49.12 48.01 49.00 2731
4/11/2012 48.87 49.02 48.16 48.25 3533
4/10/2012 48.56 49.00 48.39 48.50 4743
4/9/2012 48.08 48.83 47.81 48.70 3028
Marketplace
Trading Center