ALEXANDER & BALDWIN $35.30

up +0.52


17/5/2013 04:17 PM  |  NYSE : ALEX  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

ALEX historical data

Date Open High Low Close Volume
8/4/2010 33.05 34.43 33.01 34.33 2083
8/3/2010 33.92 33.92 32.54 32.80 2514
8/2/2010 33.90 34.38 33.67 34.21 1435
7/30/2010 33.23 33.77 32.67 33.55 2052
7/29/2010 33.73 34.17 32.68 33.78 1715
7/28/2010 33.79 34.01 33.05 33.42 1483
7/27/2010 34.90 35.25 33.96 34.08 2125
7/26/2010 33.71 34.80 33.62 34.74 1784
7/23/2010 32.81 33.81 32.60 33.75 1473
7/22/2010 32.16 33.00 32.10 32.83 1353
7/21/2010 32.46 32.52 31.36 31.61 1937
7/20/2010 31.40 32.43 31.20 32.38 1766
7/19/2010 31.53 32.00 31.36 31.81 863
7/16/2010 32.30 32.35 31.40 31.50 1930
7/15/2010 32.54 32.62 31.70 32.44 1668
7/14/2010 31.75 32.60 31.68 32.42 2293
7/13/2010 31.50 32.07 31.31 31.98 1186
7/12/2010 31.20 31.45 30.80 31.06 1250
7/9/2010 30.90 31.49 30.79 31.38 1008
7/8/2010 30.93 31.19 30.60 30.95 1538
7/7/2010 29.71 30.78 29.71 30.67 2092
7/6/2010 29.82 30.14 29.27 29.60 2362
7/2/2010 29.84 29.98 29.06 29.54 2485
7/1/2010 29.82 30.03 28.92 29.68 3710
6/30/2010 30.19 30.66 29.70 29.78 1833
6/29/2010 31.21 31.30 30.02 30.21 2664
6/28/2010 32.27 32.45 31.63 31.70 2389
6/25/2010 31.68 32.40 31.50 32.23 2630
6/24/2010 31.41 32.26 31.15 31.68 2687
6/23/2010 31.61 31.72 30.85 31.45 2463
6/22/2010 32.63 33.10 31.54 31.70 3495
6/21/2010 33.13 33.43 32.42 32.63 2281
6/18/2010 32.63 32.89 32.15 32.78 1587
6/17/2010 32.47 32.79 31.84 32.57 1285
6/16/2010 32.28 32.75 32.18 32.45 1681
6/15/2010 31.77 32.68 31.77 32.58 1281
6/14/2010 31.71 32.56 31.55 31.60 1891
6/11/2010 30.48 31.62 30.48 31.43 2001
6/10/2010 30.35 31.37 30.32 30.94 2361
6/9/2010 29.78 30.66 29.66 29.77 2078
6/8/2010 29.33 29.84 29.02 29.70 2358
6/7/2010 30.24 30.45 29.37 29.38 3029
6/4/2010 30.64 31.37 29.90 30.06 3705
6/3/2010 32.11 32.27 30.26 31.34 3664
6/2/2010 30.97 31.80 30.92 31.66 2601
6/1/2010 31.88 32.33 30.83 30.83 1366
5/28/2010 32.65 32.65 31.85 32.19 1765
5/27/2010 32.77 32.89 32.30 32.74 1706
5/26/2010 31.83 32.43 31.35 31.96 3202
5/25/2010 31.00 31.67 30.38 31.60 2677
5/24/2010 31.47 32.09 31.29 31.32 2004
5/21/2010 31.13 31.99 31.00 31.96 3636
5/20/2010 31.83 32.04 31.28 31.28 4148
5/19/2010 32.50 32.70 31.58 32.59 3051
5/18/2010 32.33 32.85 32.16 32.54 3115
5/17/2010 32.52 32.76 30.96 31.84 4356
5/14/2010 33.46 33.46 32.03 32.27 4384
5/13/2010 34.69 34.69 33.63 33.76 2483
5/12/2010 34.24 34.86 34.17 34.71 3194
5/11/2010 33.84 34.49 33.57 34.05 2007
5/10/2010 33.41 34.33 33.41 34.31 1864
5/7/2010 33.40 34.08 32.35 32.47 3397
5/6/2010 34.20 34.68 31.92 33.83 4411
5/5/2010 35.95 36.82 34.18 34.50 3723
5/4/2010 36.29 37.00 35.83 36.26 2157
5/3/2010 35.69 37.28 35.49 36.90 1964
4/30/2010 37.10 37.42 35.42 35.58 3351
4/29/2010 36.51 37.33 36.49 36.95 1911
4/28/2010 35.81 36.41 35.40 36.03 1347
4/27/2010 36.22 36.55 35.35 35.48 1921
4/26/2010 36.61 36.61 36.11 36.30 1323
4/23/2010 36.17 36.47 35.78 36.41 2082
4/22/2010 35.68 36.08 35.19 36.03 1856
4/21/2010 35.76 36.17 35.43 35.96 1702
4/20/2010 34.59 35.67 34.10 35.61 2012
4/19/2010 34.49 35.08 34.05 34.32 1193
4/16/2010 35.12 35.49 34.33 34.70 1815
4/15/2010 35.05 35.71 34.94 35.25 1229
4/14/2010 34.74 35.24 34.55 35.15 1442
4/13/2010 34.56 34.67 34.07 34.62 1621
4/12/2010 34.55 34.82 34.04 34.59 1973
4/9/2010 33.09 34.30 32.91 34.29 3302
4/8/2010 32.46 32.94 32.00 32.89 1633
4/7/2010 32.96 33.11 32.22 32.52 2182
4/6/2010 32.61 33.05 32.46 32.91 854
4/5/2010 32.85 32.95 32.45 32.90 2894
4/1/2010 33.12 33.63 32.32 32.75 1846
3/31/2010 32.94 33.55 32.74 33.05 2325
3/30/2010 32.42 33.16 32.33 32.98 2039
3/29/2010 32.08 32.61 32.01 32.43 2270
3/26/2010 32.32 33.02 31.81 32.00 4133
3/25/2010 33.12 33.52 32.03 32.09 3628
3/24/2010 33.45 33.66 32.73 32.73 1839
3/23/2010 33.10 33.72 33.00 33.65 1357
3/22/2010 33.03 33.25 32.68 33.15 1375
3/19/2010 34.30 34.59 33.07 33.20 3395
3/18/2010 34.36 34.54 33.97 34.43 1114
3/17/2010 34.29 34.49 33.99 34.24 1310
3/16/2010 34.27 34.42 33.97 34.37 630
3/15/2010 34.55 34.62 33.94 34.29 1010
Marketplace
Trading Center