Alexander & Baldwin Inc $39.51

down 0.00


22/4/2014 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
9/30/200933.1833.1831.8532.09300,800
9/29/200933.4833.9632.9132.98179,600
9/28/200932.9833.7632.8033.52112,700
9/25/200933.3533.3532.7532.94161,200
9/24/200934.5735.4333.4433.49223,200
9/23/200933.5535.0033.5434.53255,300
9/22/200934.7034.7033.4433.58163,400
9/21/200932.9534.0532.4533.80194,900
9/18/200934.8735.3233.3333.40285,500
9/17/200933.8334.4233.2733.57130,000
9/16/200933.5034.0732.2833.80438,600
9/15/200933.7334.7033.0833.29446,600
9/14/200932.8133.7832.4133.72126,800
9/11/200932.4733.0832.2032.98312,800
9/10/200930.8832.3130.5632.29190,500
9/9/200930.3530.8730.0830.82126,900
9/8/200929.8530.4629.5530.27142,300
9/4/200929.0829.9028.7029.53114,900
9/3/200928.4329.2627.7029.02146,100
9/2/200928.1228.5528.0128.32134,500
9/1/200928.6329.5027.9028.17182,500
8/31/200928.8128.9928.2828.70149,100
8/28/200929.4929.5128.6829.06107,700
8/27/200929.3329.5228.3129.22108,600
8/26/200929.5829.8729.1329.59100,700
8/25/200928.9729.8628.8029.58134,900
8/24/200928.9629.4228.7028.78119,800
8/21/200928.1628.9927.9728.94179,900
8/20/200927.6927.9427.6327.8696,500
8/19/200927.2527.9127.1927.81183,600
8/18/200927.2027.7327.0227.58133,800
8/17/200927.8828.1826.9427.02118,800
8/14/200929.0529.1427.8228.33162,600
8/13/200929.0529.5028.4029.03138,000
8/12/200928.5529.2528.5528.90153,700
8/11/200928.9629.1128.2528.66179,500
8/10/200928.7329.0228.2828.93129,100
8/7/200928.7229.1828.4528.88235,700
8/6/200929.2029.5028.3128.43194,600
8/5/200929.6529.6528.7229.06150,900
8/4/200929.4529.7228.8129.56294,800
8/3/200929.4029.9428.8129.71332,300
7/31/200929.4930.7229.1029.22388,700
7/30/200928.6529.8028.1329.49456,400
7/29/200928.3028.4427.5028.30425,500
7/28/200928.6029.0428.3328.66374,400
7/27/200929.0029.0028.2128.75537,400
7/24/200928.9429.4027.9629.13448,800
7/23/200927.6529.4827.5128.94587,500
7/22/200927.0527.8526.9227.76263,400
7/21/200927.2827.4526.4427.12137,600
7/20/200926.3727.1526.3727.06165,800
7/17/200926.8626.9426.2326.30200,400
7/16/200926.6027.1326.4126.89228,000
7/15/200925.9526.8625.8326.75154,900
7/14/200925.1426.4624.9325.78231,300
7/13/200925.0025.5424.4225.10230,300
7/10/200924.4425.0024.2524.89150,600
7/9/200925.3425.3424.3724.65161,000
7/8/200923.7925.0023.5124.96617,200
7/7/200924.3424.3923.6323.72206,800
7/6/200923.9024.2622.8524.24271,900
7/2/200924.3025.0023.8623.97197,900
7/1/200923.7625.3523.6725.08262,600
6/30/200923.6024.1023.1323.44105,100
6/29/200923.5224.3323.3623.64210,800
6/26/200922.8423.5722.5623.41235,600
6/25/200922.3323.0922.2523.02206,100
6/24/200922.4522.9422.2222.38174,500
6/23/200922.5022.6522.0322.25223,600
6/22/200923.1423.1522.0722.33235,100
6/19/200922.8923.8622.8923.39235,500
6/18/200923.5923.8023.0023.29126,900
6/17/200923.4323.9322.4323.15408,700
6/16/200923.6524.1823.2623.40240,400
6/15/200924.7524.8823.1323.41476,900
6/12/200926.2026.2224.0024.97290,800
6/11/200925.4726.9225.4726.48232,900
6/10/200926.1026.2525.5125.99161,200
6/9/200926.0026.2325.7025.95164,300
6/8/200926.1026.3625.3526.02176,900
6/5/200926.0026.7925.8926.50183,800
6/4/200925.8325.9425.1525.93150,300
6/3/200926.0026.0024.8525.61222,400
6/2/200925.6626.2925.6126.10207,700
6/1/200925.0026.1025.0025.63316,900
5/29/200923.7724.8523.7724.75233,800
5/28/200923.2623.7522.8023.67222,400
5/27/200922.4523.8922.4523.10335,000
5/26/200922.5923.7222.3523.39356,100
5/22/200922.7723.0322.3522.39167,000
5/21/200922.7523.0021.8822.67233,100
5/20/200924.1124.5523.2723.33198,600
5/19/200923.4324.3323.2623.77208,900
5/18/200923.6523.7022.8123.61249,600
5/15/200923.0724.0422.9023.55858,200
5/14/200921.9523.3021.8823.06389,400
5/13/200922.7522.8421.5121.58518,500
5/12/200924.3724.5022.5623.02399,900
5/11/200925.0325.4824.1924.37426,200
Trading Center