ALEXANDER & BALDWIN $35.30

up +0.52


17/5/2013 04:17 PM  |  NYSE : ALEX  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

ALEX historical data

Date Open High Low Close Volume
3/7/2012 45.48 46.07 45.22 46.00 2312
3/6/2012 45.00 45.41 44.41 45.37 2044
3/5/2012 45.81 45.90 45.37 45.76 2051
3/2/2012 46.69 46.74 45.86 45.97 1347
3/1/2012 46.54 47.07 46.06 46.75 2180
2/29/2012 45.72 46.64 45.28 46.41 3042
2/28/2012 45.11 46.13 45.11 45.61 2193
2/27/2012 43.42 45.55 43.16 45.15 2882
2/24/2012 44.38 44.98 43.73 43.83 2283
2/23/2012 43.53 44.28 42.94 44.08 2167
2/22/2012 44.00 44.53 43.24 43.38 2919
2/21/2012 44.87 45.21 44.00 44.33 2402
2/17/2012 45.10 45.70 44.55 44.64 1408
2/16/2012 44.18 45.06 44.01 44.93 2512
2/15/2012 44.97 45.14 43.66 44.16 3837
2/14/2012 46.39 47.10 44.48 44.65 7426
2/13/2012 47.66 48.11 46.81 48.11 2657
2/10/2012 47.00 47.43 46.62 47.14 1564
2/9/2012 47.46 47.82 47.01 47.59 1666
2/8/2012 48.08 48.19 46.71 47.35 1320
2/7/2012 48.37 48.56 47.56 48.10 836
2/6/2012 48.00 48.66 47.71 48.66 2931
2/3/2012 48.00 48.51 47.78 48.15 1836
2/2/2012 48.28 48.68 47.41 47.53 2180
2/1/2012 47.59 48.29 47.33 48.22 2513
1/31/2012 47.15 47.48 46.13 47.30 3469
1/30/2012 46.57 47.02 46.17 46.75 1497
1/27/2012 46.57 47.20 46.13 46.92 1249
1/26/2012 46.68 47.17 46.23 46.70 1716
1/25/2012 45.61 46.55 45.48 46.27 2234
1/24/2012 45.13 45.75 44.65 45.68 1743
1/23/2012 45.67 45.75 44.99 45.33 2153
1/20/2012 45.00 46.14 44.78 45.62 3434
1/19/2012 43.96 45.31 43.77 45.04 2314
1/18/2012 42.70 43.90 42.38 43.90 1284
1/17/2012 42.80 42.80 42.38 42.62 2432
1/13/2012 42.08 42.59 42.02 42.56 1494
1/12/2012 42.29 42.66 42.17 42.53 2143
1/11/2012 42.16 42.59 41.74 42.23 1669
1/10/2012 42.04 42.73 42.04 42.25 1200
1/9/2012 42.49 42.49 41.48 41.63 1411
1/6/2012 42.06 42.60 41.65 42.21 1337
1/5/2012 41.40 42.05 40.96 41.92 1302
1/4/2012 40.93 42.01 40.64 41.77 1797
1/3/2012 42.04 42.75 41.04 41.09 2012
12/30/2011 41.28 41.49 40.78 40.82 1201
12/29/2011 40.40 41.42 40.40 41.25 1479
12/28/2011 41.45 41.70 39.78 40.38 1360
12/27/2011 41.12 42.15 40.88 41.62 2151
12/23/2011 41.77 41.88 41.25 41.35 1539
12/22/2011 41.33 41.97 41.20 41.78 1046
12/21/2011 40.74 41.33 40.37 41.27 1342
12/20/2011 40.02 41.34 40.01 40.98 1778
12/19/2011 40.67 41.00 39.06 39.20 1799
12/16/2011 40.50 41.19 40.25 40.60 3811
12/15/2011 40.11 40.55 39.75 40.09 1815
12/14/2011 40.88 41.04 39.49 39.75 4068
12/13/2011 42.46 42.69 40.80 41.16 1858
12/12/2011 42.00 42.11 41.35 41.92 1341
12/9/2011 41.98 42.80 41.87 42.63 2918
12/8/2011 42.43 42.80 41.67 41.95 3900
12/7/2011 42.85 43.24 42.50 42.95 1963
12/6/2011 44.08 44.50 42.60 43.34 3616
12/5/2011 45.53 45.53 43.17 43.67 6216
12/2/2011 42.61 45.23 41.27 44.39 17833
12/1/2011 37.85 38.54 37.50 38.06 2760
11/30/2011 36.74 37.89 36.74 37.89 4570
11/29/2011 34.74 35.78 34.54 35.70 3488
11/28/2011 34.22 34.99 34.15 34.56 1684
11/25/2011 33.89 34.37 33.09 33.16 1944
11/23/2011 34.71 35.14 34.00 34.01 2559
11/22/2011 35.22 35.55 34.85 35.12 2665
11/21/2011 36.35 36.65 34.94 35.41 5624
11/18/2011 37.33 37.36 36.40 37.11 3373
11/17/2011 38.22 38.39 36.87 37.03 3807
11/16/2011 39.23 39.66 38.17 38.28 2917
11/15/2011 39.22 39.99 38.54 39.67 2081
11/14/2011 39.45 39.78 38.92 39.49 1649
11/11/2011 39.05 39.57 38.43 39.54 2006
11/10/2011 39.90 39.99 38.20 38.62 4274
11/9/2011 40.95 41.25 39.15 39.23 1749
11/8/2011 41.95 42.62 40.79 42.32 466
11/7/2011 42.00 42.32 40.67 41.93 748
11/4/2011 41.58 42.14 40.63 42.04 688
11/3/2011 41.38 42.26 39.93 42.00 1788
11/2/2011 40.90 41.26 39.93 40.76 1484
11/1/2011 40.03 40.76 39.69 40.24 1551
10/31/2011 41.50 42.64 41.25 41.51 1331
10/28/2011 42.20 43.19 41.91 42.17 1072
10/27/2011 41.96 43.28 41.18 42.49 1215
10/26/2011 41.10 41.10 39.44 40.45 1130
10/25/2011 41.03 41.12 40.28 40.48 649
10/24/2011 40.27 41.41 40.27 41.35 874
10/21/2011 39.90 40.84 39.84 40.23 1666
10/20/2011 39.22 39.49 38.20 39.42 819
10/19/2011 39.31 39.94 38.79 39.04 805
10/18/2011 38.40 39.88 37.85 39.47 1241
10/17/2011 39.14 39.15 37.77 38.00 1492
10/14/2011 39.57 39.90 39.27 39.61 1016
10/13/2011 38.23 39.23 37.93 39.11 1580
Marketplace
Trading Center