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
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
12/26/201228.7728.7728.3728.4184,428
12/24/201228.3028.7228.0228.6564,366
12/21/201228.3228.8628.3028.57979,269
12/20/201228.1828.8928.1228.61616,172
12/19/201228.4228.4228.1128.1876,076
12/18/201228.6228.8528.2528.50173,891
12/17/201228.4128.6228.3728.6258,758
12/14/201228.4228.7127.9428.4588,873
12/13/201228.9428.9628.3328.58230,187
12/12/201229.0029.1628.6828.9979,531
12/11/201229.2029.4628.8329.1898,973
12/10/201228.8029.2028.7629.15111,049
12/7/201229.0229.2128.4928.8163,800
12/6/201228.9429.3128.7028.98110,584
12/5/201229.3829.4928.8328.92133,839
12/4/201228.9729.4928.6729.3276,374
12/3/201229.6929.6928.6328.97184,999
11/30/201229.8129.9929.3329.86212,644
11/29/201229.5029.8729.0329.68111,565
11/28/201229.2329.4629.0429.3493,511
11/27/201229.4629.7829.3129.37130,601
11/26/201229.0029.8628.9629.41200,195
11/23/201228.6629.0928.5629.0724,798
11/21/201228.4929.0028.2628.6085,520
11/20/201227.8228.4327.4028.4160,771
11/19/201227.7128.1227.5627.90113,899
11/16/201227.3227.6127.1127.4197,544
11/15/201227.3828.0027.1727.36132,092
11/14/201228.4628.5427.3727.38221,183
11/13/201228.5529.2128.5028.78111,469
11/12/201229.4329.4328.7028.7061,807
11/9/201229.1929.8629.1829.33152,047
11/8/201229.4129.7329.0129.19121,457
11/7/201229.4029.6229.2729.42176,184
11/6/201229.2629.8429.2629.68133,455
11/5/201229.3829.6629.3029.35185,582
11/2/201230.0730.4029.5129.54229,517
11/1/201228.8830.2628.7929.89304,072
10/31/201228.4128.9727.8928.93182,544
10/26/201227.3628.3227.3628.28132,925
10/25/201227.1027.2726.7927.2484,897
10/24/201226.7527.6426.7526.99448,970
10/23/201226.4826.5725.8826.39154,138
10/22/201226.7827.1726.4626.71203,050
10/19/201227.6127.8726.9326.93135,739
10/18/201227.9328.0527.5527.62185,987
10/17/201227.6728.1227.4127.98145,225
10/16/201227.5827.7327.3227.68121,107
10/15/201227.5027.5327.2027.47110,421
10/12/201227.9627.9627.4427.54149,445
10/11/201227.9828.1027.6527.96152,482
10/10/201228.1328.1327.7627.88128,813
10/9/201228.3028.4227.9528.07154,488
10/8/201228.3028.6028.3028.34105,281
10/5/201229.0629.0628.3528.40202,571
10/4/201228.8128.8528.5328.70182,823
10/3/201228.9929.0628.3828.73289,054
10/2/201228.7029.3828.5128.96168,982
10/1/201229.6029.6527.8328.69760,846
9/28/201229.6729.7329.2829.53132,358
9/27/201229.8530.0429.4229.75144,897
9/26/201229.8330.0129.2329.81174,443
9/25/201229.3030.5129.0729.83513,398
9/24/201229.5329.5328.8529.2894,089
9/21/201229.8729.8728.8029.53337,374
9/20/201229.2829.7728.5529.69202,562
9/19/201229.6229.6929.3229.4695,870
9/18/201229.8029.8629.1629.62139,591
9/17/201230.5030.5229.7729.89103,064
9/14/201230.3130.9730.3130.54152,979
9/13/201230.1130.8129.8930.29264,383
9/12/201230.0930.2629.3230.1868,007
9/11/201230.1530.3429.8230.1075,141
9/10/201229.8730.3929.7730.12131,529
9/7/201230.2330.4129.9029.97176,296
9/6/201229.8130.4629.8130.22185,495
9/5/201229.4929.9229.2329.72162,946
9/4/201229.3129.7529.2329.62156,602
Trading Center