$35.96 +0.55 (%) Alexander & Baldwin Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALEX historical data

Date Open High Low Close Volume
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
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
  • Showing 301-400 of 1,260 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center