Alexander & Baldwin Inc $40.56

up +0.06


29/8/2014 09:44 AM  |  NYSE : ALEX  
Industries : Real Estate / Real Estate Development
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALEX historical data

Date Open High Low Close Volume
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
3/9/201247.0847.6346.4546.5943,609
3/8/201246.2847.2745.9047.1026,999
3/7/201245.4846.0745.3346.0038,288
3/6/201245.0945.4044.4145.3743,711
3/5/201245.8145.9045.3745.7643,848
3/2/201246.6946.7045.8945.9734,692
3/1/201246.5447.0746.0646.7560,392
2/29/201245.7246.6345.2946.4192,695
2/28/201245.1146.1145.1145.6153,585
2/27/201243.4245.5543.2645.1570,900
2/24/201244.3844.9343.7343.8359,546
2/23/201243.5344.2742.9544.0859,156
2/22/201244.0044.4543.2743.3881,931
2/21/201244.8745.1944.0044.3372,342
2/17/201245.1045.7044.5744.6443,066
2/16/201244.1245.0644.0144.9360,640
2/15/201244.9745.1443.6944.1673,348
2/14/201246.5247.1044.4944.65179,486
2/13/201247.5448.1146.8148.1139,710
2/10/201247.0047.4346.6347.1447,070
2/9/201247.4647.8247.0447.5951,634
2/8/201248.0848.1846.7247.3544,624
2/7/201248.3748.5647.5648.1083,562
2/6/201248.0048.6647.7648.66203,641
2/3/201248.0048.5147.7848.1563,157
2/2/201248.2848.6447.4547.5341,617
2/1/201247.5948.2947.3348.2264,812
1/31/201247.1547.4846.1447.3062,533
1/30/201246.5747.0246.1746.7535,613
1/27/201246.5747.1946.3246.9229,672
1/26/201246.6847.0846.2346.7036,532
1/25/201245.6146.5345.6146.2747,743
1/24/201245.1345.7544.6645.6838,670
1/23/201245.6745.7044.9945.3347,538
1/20/201245.0046.1344.7945.6287,754
1/19/201243.9645.3143.9045.0445,412
1/18/201242.7043.9042.5343.9029,506
1/17/201242.8042.8042.3842.6236,658
1/13/201242.0842.5842.0242.5638,870
1/12/201242.2942.5542.1742.5341,198
1/11/201242.1642.3041.7442.2332,565
1/10/201242.0442.7242.0442.2526,652
1/9/201242.4942.4941.4841.6342,849
1/6/201242.0642.5341.7742.2142,682
1/5/201241.4042.0440.9641.9235,882
1/4/201240.9342.0040.6741.7728,899
1/3/201242.0342.7541.0641.0933,382
12/30/201141.2841.4940.7840.8230,420
12/29/201140.4041.4040.4041.2538,043
12/28/201141.4541.5339.8040.3823,325
12/27/201141.1242.1140.8841.6242,397
12/23/201141.7741.8841.2541.3525,445
12/22/201141.2041.9741.2041.7835,208
12/21/201140.7441.3340.4141.2741,710
12/20/201140.0241.3240.0240.9862,088
12/19/201140.6740.9339.0939.2060,478
12/16/201140.5041.1440.2540.60168,576
12/15/201140.1140.3939.7540.0955,153
12/14/201140.8841.0439.5239.75133,651
12/13/201142.4642.6640.8641.1639,620
12/12/201142.0042.0041.3541.9240,763
12/9/201141.9842.7841.8742.6337,050
12/8/201142.4342.8041.7141.95145,479
12/7/201142.8543.2042.5042.9549,118
12/6/201144.0844.0842.6843.3460,261
12/5/201145.5345.5343.1743.67249,876
12/2/201142.7045.2341.3644.39252,458
12/1/201137.8538.5437.5038.0673,429
11/30/201137.1637.8937.1137.89153,536
11/29/201134.7435.7634.5435.7073,291
11/28/201134.2234.9834.2134.5657,066
11/25/201133.8934.3133.0933.1681,863
11/23/201134.7135.0234.0034.0170,057
11/22/201135.2235.5334.9135.1249,793
11/21/201136.4236.6534.9435.41152,193
11/18/201137.3337.3336.4137.1148,835
11/17/201138.2238.3536.8737.0374,442
11/16/201139.2339.6438.1838.28101,855
11/15/201139.2239.9938.5739.6746,818
Trading Center