$38.19 -0.72 (%) Alexander & Baldwin Inc - NYSE

Sep. 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
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
8/31/201229.5729.7929.1329.62166,472
8/30/201229.5229.7129.3629.4480,606
8/29/201229.9330.1129.5529.6073,628
8/28/201229.5130.1729.5029.96136,825
8/27/201229.9630.0329.4829.57294,230
8/24/201229.9930.1629.9029.99133,185
8/23/201229.9030.2029.8829.99189,980
8/22/201230.0430.2829.8829.99101,955
8/21/201230.1130.7029.9030.05215,727
8/20/201229.9830.2129.4930.17130,140
8/17/201229.9930.2129.7530.08138,543
8/16/201229.3030.3429.1530.26186,617
8/15/201230.5830.7929.0729.27236,948
8/14/201231.1731.4930.5330.67134,045
8/13/201231.3931.8730.3031.11198,907
8/10/201231.6431.7831.2631.50154,549
8/9/201231.9032.3131.6331.77240,217
8/8/201231.9432.2831.5031.97274,954
8/7/201232.1732.2831.5832.03240,132
8/6/201232.0832.5331.6732.09233,084
8/3/201232.6333.4931.5032.11345,745
8/2/201231.9732.7031.6132.49206,452
8/1/201232.0432.4431.6532.05226,265
7/31/201232.1532.5231.8732.04201,010
7/30/201232.4632.9431.9432.26218,913
7/27/201232.4232.6231.9732.52158,554
7/26/201232.5133.0132.1332.30198,820
7/25/201232.2532.6231.7632.13373,712
7/24/201232.6933.2632.1832.26193,795
7/23/201233.3633.4232.1332.65253,106
7/20/201233.8633.8633.3933.60225,237
7/19/201234.2734.5033.8834.06393,277
7/18/201234.0234.2533.7234.06210,501
7/17/201234.4634.4633.3734.00311,257
7/16/201234.2934.4533.5534.16268,051
7/13/201234.3034.8233.8234.25407,249
7/12/201232.0934.5031.1134.211,249,096
7/11/201232.2632.4431.7732.12725,891
7/10/201232.2632.7831.6632.10735,565
7/9/201233.7433.7430.9732.04441,681
7/6/201230.9336.4330.9333.78877,703
7/5/201227.2031.4427.2031.16551,616
7/3/201228.5129.2225.9027.51647,552
7/2/201226.9326.9323.5025.30463,734
6/29/201252.5053.6652.2153.25192,059
6/28/201249.3552.2049.3552.0281,858
6/27/201249.2449.8148.8649.6142,263
6/26/201248.3449.6748.3349.2541,057
6/25/201247.7748.4747.2448.3038,464
6/22/201248.2348.4747.8548.45189,738
6/21/201248.7549.1948.0448.10146,950
6/20/201249.2449.4348.6248.75216,140
6/19/201248.7949.4648.6849.18184,572
6/18/201247.9448.9347.7848.81237,199
6/15/201248.2448.7048.0748.10161,230
6/14/201248.2448.7047.8448.1897,321
6/13/201249.0249.0247.7648.0099,796
6/12/201250.4450.4448.5748.97108,326
6/11/201252.2652.4649.9650.1463,600
6/8/201251.2052.4551.2052.1543,194
6/7/201251.5051.8251.2451.3743,382
6/6/201250.2251.1250.2251.1248,338
6/5/201249.3550.0749.1549.90142,638
6/4/201250.0050.2048.5449.3950,935
6/1/201250.1750.3949.6349.7699,516
5/31/201250.5351.4150.3751.02104,435
5/30/201250.7950.8950.3150.6256,888
5/29/201251.2551.8950.8551.4069,742
5/25/201251.1551.6250.5750.8747,887
5/24/201249.9451.2449.5451.21118,161
5/23/201249.1050.1348.6050.0347,066
5/22/201249.6049.9849.3149.6040,554
5/21/201248.1549.5447.7749.4261,107
5/18/201248.8649.2347.9448.0851,941
5/17/201250.0750.0748.7348.8796,789
5/16/201249.0650.4348.9049.96160,608
5/15/201249.4750.8449.4750.1368,176
5/14/201249.4149.9749.0549.7058,193
5/11/201249.9250.6049.8950.0795,847
5/10/201251.4551.4548.6950.09183,811
5/9/201251.6652.0051.0451.6168,994
5/8/201252.0952.4751.2452.3466,350
5/7/201251.8752.9151.6452.6849,694
5/4/201252.4052.5451.8652.1466,859
5/3/201252.8253.0152.5052.71122,475
5/2/201251.3152.8751.3152.7249,832
  • Showing 501-600 of 1,260 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center