$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
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
5/1/201251.2352.0651.0151.6292,117
4/30/201251.6951.7950.9751.1652,337
4/27/201251.2551.9850.8651.8367,266
4/26/201250.9851.4350.6551.2591,944
4/25/201250.4751.2150.1651.1577,207
4/24/201249.9350.4249.6950.07144,475
4/23/201250.7350.7349.0250.14100,866
4/20/201250.6351.9550.6350.9098,155
4/19/201250.0051.3249.9050.55121,532
4/18/201248.9850.2148.9550.0277,721
4/17/201248.9249.5448.9249.1846,029
4/16/201248.2448.9548.0048.4964,710
4/13/201248.8748.8748.0748.1248,550
4/12/201248.2549.1248.0649.0063,723
4/11/201248.8749.0248.1748.2580,457
4/10/201248.5648.9948.4148.50193,364
4/9/201248.0848.8347.8148.7088,239
4/5/201248.5349.0848.5048.8045,830
4/4/201248.6949.1747.9648.7761,702
4/3/201248.4349.0848.3349.0351,543
4/2/201248.1949.0547.8848.64106,704
3/30/201248.6848.6847.9148.4563,013
3/29/201247.8648.6647.0848.5081,056
3/28/201247.1248.1347.1248.1346,233
3/27/201246.9447.3546.8747.2644,528
3/26/201247.0647.4046.5947.0143,861
3/23/201246.7246.8846.4446.5550,398
3/22/201247.2547.2546.3846.7776,623
3/21/201246.8047.0346.0446.9554,449
3/20/201247.3947.5246.2546.6361,096
3/19/201248.6348.8447.3747.5566,083
3/16/201248.6649.4748.3448.86283,090
3/15/201247.4749.3047.3848.7492,440
3/14/201247.3147.8246.9547.6247,575
3/13/201246.2347.6146.2347.6161,607
3/12/201246.6046.7645.7345.8061,028
  • Showing 601-700 of 1,260 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center