Alexander & Baldwin Inc $38.68

down -0.97


15/4/2014 06:40 PM  |  NYSE : ALEX  
Industries : Real Estate / Real Estate Development
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALEX historical data

Date Open High Low Close Volume
7/13/201031.5032.0731.3131.98118,500
7/12/201031.2031.4530.8031.06124,900
7/9/201030.9031.4930.7931.38100,700
7/8/201030.9331.1930.6030.95153,700
7/7/201029.7130.7829.7130.67209,100
7/6/201029.8230.1429.2729.60236,100
7/2/201029.8429.9829.0629.54248,400
7/1/201029.8230.0328.9229.68370,900
6/30/201030.1930.6629.7029.78183,200
6/29/201031.2131.3030.0230.21266,300
6/28/201032.2732.4531.6331.70238,800
6/25/201031.6832.4031.5032.23274,000
6/24/201031.4132.2631.1531.68268,600
6/23/201031.6131.7230.8531.45246,600
6/22/201032.6333.1031.5431.70349,400
6/21/201033.1333.4332.4232.63228,000
6/18/201032.6332.8932.1532.78158,600
6/17/201032.4732.7931.8432.57128,400
6/16/201032.2832.7532.1832.45168,000
6/15/201031.7732.6831.7732.58128,000
6/14/201031.7132.5631.5531.60189,000
6/11/201030.4831.6230.4831.43200,000
6/10/201030.3531.3730.3230.94236,000
6/9/201029.7830.6629.6629.77207,700
6/8/201029.3329.8429.0229.70235,700
6/7/201030.2430.4529.3729.38302,800
6/4/201030.6431.3729.9030.06370,500
6/3/201032.1132.2730.2631.34366,300
6/2/201030.9731.8030.9231.66260,000
6/1/201031.8832.3330.8330.83136,500
5/28/201032.6532.6531.8532.19176,400
5/27/201032.7732.8932.3032.74170,500
5/26/201031.8332.4331.3531.96320,100
5/25/201031.0031.6730.3831.60267,600
5/24/201031.4732.0931.2931.32200,300
5/21/201031.1331.9931.0031.96363,500
5/20/201031.8332.0431.2831.28414,700
5/19/201032.5032.7031.5832.59305,000
5/18/201032.3332.8532.1632.54311,500
5/17/201032.5232.7630.9631.84435,500
5/14/201033.4633.4632.0332.27438,300
5/13/201034.6934.6933.6333.76248,200
5/12/201034.2434.8634.1734.71319,300
5/11/201033.8434.4933.5734.05200,600
5/10/201033.4134.3333.4134.31186,300
5/7/201033.4034.0832.3532.47339,600
5/6/201034.2034.6831.9233.83441,000
5/5/201035.9536.8234.1834.50370,600
5/4/201036.2937.0035.8336.26215,600
5/3/201035.6937.2835.4936.90196,300
4/30/201037.1037.4235.4235.58335,000
4/29/201036.5137.3336.4936.95191,000
4/28/201035.8136.4135.4036.03134,600
4/27/201036.2236.5535.3535.48192,000
4/26/201036.6136.6136.1136.30132,200
4/23/201036.1736.4735.7836.41208,100
4/22/201035.6836.0835.1936.03185,500
4/21/201035.7636.1735.4335.96170,100
4/20/201034.5935.6734.1035.61201,100
4/19/201034.4935.0834.0534.32119,200
4/16/201035.1235.4934.3334.70181,400
4/15/201035.0535.7134.9435.25122,800
4/14/201034.7435.2434.5535.15144,100
4/13/201034.5634.6734.0734.62162,000
4/12/201034.5534.8234.0434.59197,200
4/9/201033.0934.3032.9134.29330,100
4/8/201032.4632.9432.0032.89163,200
4/7/201032.9633.1132.2232.52218,100
4/6/201032.6133.0532.4632.9185,300
4/5/201032.8532.9532.4532.90289,300
4/1/201033.1233.6332.3232.75184,500
3/31/201032.9433.5532.7433.05232,400
3/30/201032.4233.1632.3332.98203,800
3/29/201032.0832.6132.0132.43226,900
3/26/201032.3233.0231.8032.00413,200
3/25/201033.1233.5232.0332.09362,700
3/24/201033.4533.6632.7332.73183,800
3/23/201033.1033.7233.0033.65135,600
3/22/201033.0333.2532.6833.15137,400
3/19/201034.3034.5933.0733.20339,400
3/18/201034.3634.5433.9734.43111,300
3/17/201034.2934.4933.9934.24130,900
3/16/201034.2734.4233.9734.3762,900
3/15/201034.5534.6233.9434.29100,900
3/12/201034.6334.9134.2534.72140,600
3/11/201034.1834.6334.0534.5992,400
3/10/201034.0234.5733.7734.44205,400
3/9/201033.8534.5033.7834.16146,200
3/8/201033.2634.0433.2633.98176,600
3/5/201033.1533.5932.9233.36194,000
3/4/201032.7633.0532.6132.87177,400
3/3/201032.6732.9232.4932.65203,600
3/2/201032.3832.5532.1132.31164,300
3/1/201032.4532.7732.2532.33232,800
2/26/201032.2432.3531.9332.18274,300
2/25/201031.8132.2331.6632.22174,800
2/24/201032.5532.7432.2032.26123,500
2/23/201033.1033.3032.2332.32340,100
2/22/201032.9033.4032.8933.09130,500
2/19/201032.1332.8632.1332.64201,900
Trading Center