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
1/3/2011 40.42 41.83 40.33 41.29 2244
12/31/2010 40.03 40.41 39.96 40.03 1848
12/30/2010 40.36 40.52 40.12 40.13 1315
12/29/2010 40.44 40.54 40.32 40.40 924
12/28/2010 40.43 40.52 40.01 40.38 1316
12/27/2010 40.14 40.50 40.12 40.36 1520
12/23/2010 39.90 40.30 39.61 40.24 1765
12/22/2010 39.55 39.93 39.11 39.90 2195
12/21/2010 39.03 39.60 39.03 39.45 1289
12/20/2010 39.06 39.09 38.27 38.88 1709
12/17/2010 39.08 39.25 38.65 38.88 3146
12/16/2010 38.61 39.05 38.34 38.98 1276
12/15/2010 38.36 39.45 38.21 38.44 2431
12/14/2010 38.19 38.65 38.06 38.46 2139
12/13/2010 38.12 38.29 37.71 38.08 2216
12/10/2010 37.81 38.14 37.65 37.96 2577
12/9/2010 37.75 37.85 37.39 37.71 2345
12/8/2010 37.70 37.90 37.40 37.61 1807
12/7/2010 37.93 38.05 37.51 37.64 2320
12/6/2010 37.15 37.76 36.93 37.47 1598
12/3/2010 36.68 37.38 36.53 37.16 1802
12/2/2010 36.17 37.00 36.06 36.77 1960
12/1/2010 35.25 36.31 35.16 36.10 2808
11/30/2010 35.47 35.80 35.01 35.09 2128
11/29/2010 35.58 35.98 35.41 35.89 1524
11/26/2010 35.78 35.99 35.48 35.82 394
11/24/2010 35.43 36.21 35.22 36.09 1636
11/23/2010 35.26 35.34 34.86 35.17 1704
11/22/2010 35.57 36.20 35.34 35.71 1271
11/19/2010 35.62 35.89 35.37 35.77 1073
11/18/2010 35.67 36.19 35.63 35.68 1193
11/17/2010 35.71 35.80 35.15 35.24 1846
11/16/2010 36.01 36.43 35.32 35.67 2272
11/15/2010 36.41 36.81 36.04 36.34 1882
11/12/2010 36.20 36.61 35.82 36.12 1800
11/11/2010 35.90 36.57 35.87 36.46 4040
11/10/2010 36.41 36.44 35.89 36.27 2374
11/9/2010 36.78 37.00 36.20 36.38 2917
11/8/2010 36.56 37.12 36.48 36.65 2692
11/5/2010 36.52 37.24 36.52 36.94 3497
11/4/2010 35.59 37.17 35.25 36.50 5796
11/3/2010 35.15 35.27 34.83 35.06 1373
11/2/2010 34.41 35.21 34.40 35.12 2500
11/1/2010 34.82 35.18 33.86 34.08 3037
10/29/2010 33.97 34.58 33.91 34.43 1152
10/28/2010 34.34 34.35 33.63 34.02 1451
10/27/2010 34.25 34.44 33.71 34.09 1647
10/26/2010 34.70 35.15 34.54 34.58 1105
10/25/2010 34.87 35.27 34.71 34.87 1161
10/22/2010 34.99 34.99 34.41 34.64 979
10/21/2010 35.11 35.25 34.59 34.77 1515
10/20/2010 34.50 35.13 34.45 34.90 1405
10/19/2010 34.63 35.18 34.39 34.53 1277
10/18/2010 34.58 35.35 34.54 35.22 1980
10/15/2010 35.39 35.46 34.01 34.44 2597
10/14/2010 35.07 35.21 34.68 35.05 970
10/13/2010 35.22 35.71 34.62 35.18 2788
10/12/2010 34.89 35.00 34.41 34.89 935
10/11/2010 34.86 35.23 34.86 35.05 776
10/8/2010 34.96 35.55 34.63 34.93 2180
10/7/2010 35.09 35.11 34.61 34.99 1563
10/6/2010 35.36 35.50 34.80 34.94 1628
10/5/2010 34.86 35.65 34.84 35.34 3128
10/4/2010 34.80 35.10 33.78 34.37 1659
10/1/2010 35.25 35.29 34.56 34.83 1756
9/30/2010 35.15 35.50 34.61 34.84 2313
9/29/2010 34.79 35.16 34.66 34.84 1552
9/28/2010 34.91 35.17 34.57 35.01 1613
9/27/2010 35.15 35.20 34.74 34.88 1189
9/24/2010 34.66 35.24 34.49 35.18 1831
9/23/2010 34.28 35.03 34.00 34.07 1971
9/22/2010 35.65 36.14 34.37 34.64 2442
9/21/2010 35.78 36.31 35.60 35.86 1500
9/20/2010 35.15 35.89 35.14 35.71 1205
9/17/2010 35.19 35.75 34.92 34.95 4545
9/16/2010 35.17 35.55 34.83 35.00 1783
9/15/2010 35.33 35.64 35.12 35.36 1098
9/14/2010 35.05 35.65 35.00 35.35 1711
9/13/2010 35.30 35.55 34.87 35.11 1919
9/10/2010 34.81 34.96 34.68 34.79 1241
9/9/2010 35.10 35.10 34.59 34.82 1100
9/8/2010 34.36 35.17 34.36 34.90 1426
9/7/2010 35.13 35.23 33.88 34.55 2357
9/3/2010 35.88 36.37 35.04 35.43 1448
9/2/2010 35.12 35.65 34.87 35.51 1639
9/1/2010 34.61 35.36 34.31 35.24 3266
8/31/2010 33.56 34.00 33.43 33.84 1656
8/30/2010 34.23 34.43 33.55 33.57 1089
8/27/2010 33.53 34.52 33.09 34.28 1483
8/26/2010 33.46 34.46 33.15 33.23 1408
8/25/2010 32.72 33.50 32.48 33.34 1436
8/24/2010 33.28 33.54 32.62 32.96 1407
8/23/2010 33.68 34.30 33.61 33.65 1547
8/20/2010 33.00 33.67 32.80 33.55 1167
8/19/2010 33.67 33.77 32.50 33.16 1759
8/18/2010 33.67 34.13 33.40 33.79 1313
8/17/2010 32.99 34.00 32.99 33.82 1230
8/16/2010 32.32 33.35 32.30 32.61 1180
8/13/2010 32.52 32.75 32.40 32.44 709
8/12/2010 32.00 32.78 31.91 32.65 1181
Marketplace
Trading Center