$38.99 +0.19 (%) Alexander & Baldwin Inc - NYSE

Nov. 21, 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
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
11/14/201139.4539.6838.9239.4952,165
11/11/201139.0539.5738.4439.5458,472
11/10/201139.9039.9838.2038.62111,947
11/9/201140.9541.2539.1539.2346,764
11/8/201141.9542.6240.7942.3246,573
11/7/201142.0042.2940.6741.9320,719
11/4/201141.5842.1240.6342.0423,791
11/3/201141.1142.2239.9442.0035,713
11/2/201140.9041.1839.9340.7648,171
11/1/201140.2040.6939.6940.2435,596
10/31/201141.5042.5741.2541.5145,038
10/28/201142.2043.1942.0842.1739,793
10/27/201141.9643.2841.1942.4930,791
10/26/201141.1041.1039.4640.4525,499
10/25/201141.0341.1240.3240.4818,324
10/24/201140.2741.4140.2741.3522,381
10/21/201139.9040.8239.8440.2340,197
10/20/201139.2239.4938.2139.4222,437
10/19/201139.3139.9438.8239.0423,807
10/18/201138.4039.8137.8539.4736,501
10/17/201139.1439.1437.7738.0061,141
10/14/201139.5739.7639.3039.6124,811
10/13/201138.2339.2237.9339.1142,674
10/12/201137.7138.8637.5938.5452,838
10/11/201136.6937.9436.6937.4032,044
10/10/201135.3937.0835.2537.0241,088
10/7/201136.0036.0334.5934.6469,988
10/6/201135.7936.4235.3335.9042,879
10/5/201135.5236.1934.9435.9830,960
10/4/201133.9535.4633.1735.35104,167
10/3/201136.3137.0834.0034.4158,807
9/30/201136.8437.7736.5236.5361,450
9/29/201137.4037.7636.6437.55103,363
9/28/201138.5838.7036.7136.7753,895
9/27/201138.9339.6638.2438.3833,717
9/26/201137.8238.2036.8638.1434,633
9/23/201137.1437.7937.0037.5857,039
9/22/201136.7137.7636.5037.4462,642
9/21/201140.3140.6037.8837.8958,255
9/20/201141.4541.9640.4340.4733,440
  • Showing 701-800 of 1,260 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center