Alexander & Baldwin Inc $40.90

up +0.40


29/8/2014 04:00 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
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
5/15/201333.4634.1533.3933.93146,392
5/14/201333.2233.6833.0933.57131,616
5/13/201333.7533.7533.0133.1595,435
5/10/201334.2034.2033.3933.7269,961
5/9/201334.0034.3133.7134.01128,856
5/8/201333.5433.5532.5533.31103,082
5/7/201333.3533.6033.2733.4872,904
5/6/201333.2233.4833.0333.2859,582
5/3/201333.1733.5432.9333.29146,122
5/2/201333.1233.1232.7232.8969,904
5/1/201333.9034.1932.9433.0671,228
4/30/201333.8134.2133.7034.06153,760
4/29/201333.8233.9933.6933.8154,787
4/26/201333.7733.9033.3933.6171,152
4/25/201333.3434.0033.0733.7590,123
4/24/201333.6433.6433.0233.1795,307
4/23/201333.6533.9833.2433.54108,926
4/22/201333.6533.7633.2933.4178,890
4/19/201333.7833.8733.4733.68232,319
4/18/201333.7733.9733.2533.58148,544
4/17/201333.9834.2933.2233.54435,699
4/16/201334.2434.6833.9434.21110,395
4/15/201335.6235.6633.8233.97189,192
4/12/201335.1335.7635.0735.7079,357
4/11/201335.0135.6634.8135.2472,438
4/10/201334.4935.5434.4934.9971,776
4/9/201334.5734.7434.1134.4272,928
4/8/201334.0834.6133.8934.4870,571
4/5/201333.8834.4033.5534.28104,835
4/4/201333.8334.2233.7034.2074,152
4/3/201334.6634.9033.5033.80180,144
4/2/201335.5535.7934.3634.54128,983
4/1/201335.7635.7835.0535.3893,598
3/28/201335.5035.7935.3435.7583,409
3/27/201335.2635.6135.1235.53105,726
3/26/201335.4135.5535.2335.4743,812
3/25/201335.5735.5735.0435.3877,999
3/22/201335.5735.6635.0435.55152,211
3/21/201335.6335.9135.4635.50141,214
3/20/201335.7235.8335.3535.83248,060
3/19/201335.4735.8635.3935.61115,107
3/18/201335.7135.8035.1835.51201,348
3/15/201336.0036.1535.6635.80300,982
3/14/201335.6336.2035.5136.14108,058
3/13/201335.6135.7835.4535.56126,714
3/12/201335.5035.6435.4035.49174,905
3/11/201335.8135.8135.4235.50199,811
3/8/201336.3636.3634.8735.69327,408
3/7/201336.1836.5835.9936.52140,287
3/6/201336.6936.7335.9436.22307,348
3/5/201336.3936.8636.2936.52236,385
3/4/201335.4036.2335.4036.15378,699
3/1/201335.0935.8934.7535.46567,833
2/28/201335.5035.9635.2135.23142,893
2/27/201335.1935.6935.0535.60156,895
2/26/201334.7935.2134.6735.21133,209
2/25/201335.2735.2934.6334.71176,027
2/22/201334.7535.2434.6535.22165,221
2/21/201335.0835.2433.7734.59291,427
2/20/201335.5036.2335.0535.32338,903
2/19/201335.0835.3034.6135.20339,793
2/15/201335.1535.2934.9235.12281,772
2/14/201335.1735.4134.9335.14107,319
2/13/201335.0135.2534.9135.25132,613
2/12/201334.6035.0934.4635.0175,829
2/11/201335.1535.1534.4834.5582,530
2/8/201335.0535.3735.0035.221,927,086
2/7/201335.3535.6534.7235.08210,896
2/6/201334.4535.4434.4135.41252,046
2/5/201333.7734.7433.7734.64157,731
2/4/201333.5734.0033.4533.75172,692
2/1/201333.8933.8933.3233.68168,629
1/31/201333.2533.7033.0133.60142,886
1/30/201333.5133.5132.8833.25166,993
Trading Center