$40.50 +2.08 (%) Alexander & Baldwin Inc - NYSE

Dec. 19, 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
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
1/29/201333.2733.4033.1533.39159,754
1/28/201333.3433.5033.0933.16219,795
1/25/201332.3633.3132.2633.30234,083
1/24/201332.0632.4931.7432.36237,992
1/23/201332.0032.2831.7832.06137,161
1/22/201331.0332.0231.0232.00179,963
1/18/201330.7931.0730.6931.05122,919
1/17/201330.4830.9130.2730.81181,744
1/16/201330.0830.5429.9030.3290,918
1/15/201329.8130.3129.6430.14138,358
1/14/201329.7230.1629.6229.93177,341
1/11/201329.5629.8329.3629.80182,659
1/10/201329.9430.0529.5829.72146,334
1/9/201329.8629.9829.7029.79201,317
1/8/201329.2129.8928.9729.81160,350
1/7/201329.3329.6828.8229.21214,036
1/4/201329.4729.8629.0629.54317,870
1/3/201329.7529.9429.3029.45197,000
1/2/201329.8129.8829.1329.86319,871
12/31/201228.5129.4828.4029.37110,045
12/28/201228.6829.0028.4028.60197,506
12/27/201228.5228.9527.9928.85222,471
  • Showing 401-500 of 1,260 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center