Alexander & Baldwin Inc $38.19

down -0.72


19/9/2014 04:00 PM  |  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
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
9/19/201140.6541.6240.4041.2257,515
9/16/201142.3042.5441.2541.5491,882
9/15/201142.2242.4541.2542.2339,578
9/14/201141.3542.4440.7241.8037,897
9/13/201140.3341.3140.1341.1854,450
9/12/201139.4040.1038.4840.1054,686
9/9/201140.8641.1439.7640.1056,469
9/8/201141.5642.4541.0941.1733,956
9/7/201140.3242.1840.3241.9731,207
9/6/201138.9740.0938.9739.8954,142
9/2/201140.8341.1639.8240.3738,189
9/1/201142.3543.0741.7141.8337,524
8/31/201142.4043.0841.9542.4374,029
8/30/201140.5942.5140.2142.1761,383
8/29/201139.4540.9939.3940.8831,191
8/26/201137.3739.1437.0638.8536,017
8/25/201139.1939.1937.3437.7340,009
8/24/201138.4039.2637.8438.7336,897
8/23/201137.5138.5837.2538.5841,850
8/22/201138.3338.3336.9337.3541,806
8/19/201137.5638.7137.1437.3657,791
8/18/201138.6538.8137.7538.0956,981
8/17/201140.1840.5639.3839.7253,377
8/16/201140.0040.6539.7439.7979,395
8/15/201140.4340.8139.9140.5162,292
8/12/201139.6240.4139.2640.00121,577
8/11/201138.3339.9738.1139.26177,105
8/10/201139.0439.9538.0938.28116,103
8/9/201138.0140.0937.6040.05115,030
8/8/201141.5642.1338.0838.0995,809
8/5/201144.3144.3142.7243.1264,161
8/4/201145.3745.6143.7843.8169,438
8/3/201146.4746.4745.4146.0882,874
8/2/201147.6148.2146.5146.5463,759
8/1/201148.7148.7147.5748.1361,576
7/29/201147.4448.8147.2048.2151,052
7/28/201148.0448.9848.0448.1249,221
7/27/201149.2549.2547.7547.9141,285
7/26/201149.7849.9449.3949.4936,913
7/25/201149.7650.4049.6649.8817,487
7/22/201150.5450.8250.2150.4321,654
7/21/201150.3951.0450.1450.5736,584
7/20/201150.3450.7549.7250.1533,916
7/19/201149.2450.1649.1350.1632,335
7/18/201149.5449.5448.4548.8228,092
Trading Center