$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
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
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
  • Showing 501-600 of 1,260 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center