ALEXANDER & BALDWIN $35.47

down -0.06


24/5/2013 04:24 PM  |  NYSE : ALEX  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

ALEX historical data

Date Open High Low Close Volume
5/25/2011 48.48 50.88 48.48 50.62 5083
5/24/2011 48.05 49.29 47.88 48.73 2911
5/23/2011 47.01 48.12 47.00 47.76 1890
5/20/2011 47.93 48.27 47.86 47.87 2160
5/19/2011 47.84 48.33 47.49 48.16 1870
5/18/2011 46.18 47.60 46.18 47.56 1272
5/17/2011 46.85 47.19 46.11 46.27 2128
5/16/2011 47.05 47.59 46.90 46.92 2169
5/13/2011 47.77 47.98 46.92 47.11 1941
5/12/2011 46.96 48.18 46.90 47.84 1820
5/11/2011 47.48 47.88 46.91 47.20 2644
5/10/2011 48.62 48.62 47.45 47.84 3028
5/9/2011 48.00 48.35 47.74 47.80 2540
5/6/2011 48.69 49.04 47.81 48.13 2915
5/5/2011 48.21 48.97 47.56 48.18 4002
5/4/2011 51.38 52.30 48.28 48.43 4667
5/3/2011 52.44 52.50 50.98 51.38 2620
5/2/2011 52.85 53.45 52.53 52.70 1580
4/29/2011 53.11 53.35 52.53 52.70 2400
4/28/2011 52.78 53.99 52.48 52.87 3563
4/27/2011 52.68 53.20 52.16 53.13 2668
4/26/2011 52.60 52.95 52.42 52.68 2075
4/25/2011 52.34 52.75 52.00 52.23 2471
4/21/2011 52.76 52.79 52.33 52.54 1833
4/20/2011 53.31 53.31 52.09 52.67 2853
4/19/2011 51.98 52.32 51.39 52.26 2008
4/18/2011 51.91 52.11 51.36 51.88 3079
4/15/2011 52.50 52.76 52.08 52.56 1809
4/14/2011 52.01 52.83 51.90 52.50 2836
4/13/2011 52.44 52.47 51.70 52.17 2497
4/12/2011 52.40 52.42 51.73 51.92 4746
4/11/2011 53.02 53.02 52.42 52.57 2467
4/8/2011 53.04 53.08 52.48 53.02 3119
4/7/2011 52.90 53.68 52.50 52.87 3814
4/6/2011 53.75 53.95 52.46 53.09 6107
4/5/2011 53.60 54.09 53.40 53.61 4972
4/4/2011 53.46 54.89 53.18 53.88 8873
4/1/2011 52.30 55.50 52.23 54.47 26027
3/31/2011 45.47 45.82 45.20 45.65 2469
3/30/2011 45.88 46.00 45.38 45.53 3283
3/29/2011 44.14 45.71 44.14 45.57 4086
3/28/2011 44.49 45.10 44.47 44.64 8024
3/25/2011 42.94 44.62 42.94 44.34 10126
3/24/2011 41.70 42.75 41.46 42.70 4950
3/23/2011 40.77 41.64 40.59 41.47 4778
3/22/2011 39.90 41.14 39.90 40.90 6795
3/21/2011 40.12 41.60 40.12 41.57 9675
3/18/2011 40.68 40.75 39.53 39.69 8871
3/17/2011 41.71 41.79 40.82 41.30 2135
3/16/2011 39.90 41.16 39.51 40.81 6927
3/15/2011 39.44 40.46 39.18 39.94 7831
3/14/2011 41.82 42.13 40.83 40.90 3195
3/11/2011 42.00 42.32 41.66 42.17 1818
3/10/2011 42.02 43.03 41.52 42.37 2738
3/9/2011 42.39 43.31 42.38 42.69 2241
3/8/2011 40.65 42.98 40.59 42.55 3248
3/7/2011 41.37 41.52 40.19 40.55 3293
3/4/2011 41.82 41.85 40.62 41.20 2185
3/3/2011 41.01 41.98 41.01 41.80 2893
3/2/2011 40.37 40.85 39.95 40.51 2932
3/1/2011 42.29 42.47 40.01 40.32 4570
2/28/2011 41.71 42.17 41.50 41.94 2990
2/25/2011 41.41 41.64 41.00 41.40 2668
2/24/2011 41.50 41.73 40.58 41.17 3904
2/23/2011 42.12 42.22 40.71 41.62 3228
2/22/2011 43.44 43.72 41.94 42.16 2667
2/18/2011 43.64 44.34 43.46 43.91 1986
2/17/2011 43.30 43.54 42.98 43.49 1361
2/16/2011 42.10 43.31 41.97 43.25 2745
2/15/2011 42.41 42.49 41.31 42.01 2374
2/14/2011 42.57 42.75 42.39 42.51 922
2/11/2011 41.70 42.65 41.70 42.49 1536
2/10/2011 41.58 42.22 41.38 41.85 1338
2/9/2011 41.95 42.11 41.45 41.79 1178
2/8/2011 41.50 42.04 41.24 42.01 1678
2/7/2011 41.56 42.14 41.11 41.74 1927
2/4/2011 41.48 41.50 41.04 41.34 2608
2/3/2011 41.35 41.82 40.78 41.57 2071
2/2/2011 41.14 41.80 40.94 41.32 2250
2/1/2011 40.41 41.80 40.40 41.32 1304
1/31/2011 40.24 40.65 39.82 40.12 1664
1/28/2011 40.99 40.99 39.84 40.06 2581
1/27/2011 40.60 41.14 40.51 41.00 1624
1/26/2011 40.49 41.02 40.31 40.63 1062
1/25/2011 40.39 40.60 39.81 40.30 2588
1/24/2011 40.07 40.58 40.00 40.52 1513
1/21/2011 40.94 41.01 39.78 40.03 1929
1/20/2011 40.00 40.90 39.64 40.64 2343
1/19/2011 41.66 41.75 40.03 40.29 2966
1/18/2011 41.68 42.08 41.07 41.74 2129
1/14/2011 41.36 41.95 41.24 41.73 1679
1/13/2011 41.28 41.67 40.82 41.35 1149
1/12/2011 40.84 41.27 40.71 41.21 1595
1/11/2011 40.80 40.98 40.10 40.47 1475
1/10/2011 40.40 40.72 40.05 40.57 1727
1/7/2011 40.50 40.76 39.85 40.58 3680
1/6/2011 40.89 40.89 40.18 40.35 2494
1/5/2011 40.62 41.08 40.41 40.81 1526
1/4/2011 41.29 41.38 40.10 40.71 2045
1/3/2011 40.42 41.83 40.33 41.29 2244
Marketplace
Trading Center