Alexander & Baldwin Inc $37.99

down -0.18


1/8/2014 04:02 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
5/26/201150.3450.5047.8648.48163,333
5/25/201148.4850.8848.4850.62120,098
5/24/201148.0549.2947.9248.7396,653
5/23/201147.0448.1047.0047.7653,172
5/20/201147.9348.2647.8647.8786,064
5/19/201147.8448.3347.4948.1660,364
5/18/201146.1847.6046.1847.5637,262
5/17/201146.7547.1946.1146.2746,891
5/16/201147.0547.5846.9046.9259,691
5/13/201147.7747.9246.9547.1148,363
5/12/201146.9648.1346.9047.8457,990
5/11/201147.4847.8846.9147.2067,743
5/10/201147.5648.2647.4547.8493,995
5/9/201148.0048.3447.7447.8068,221
5/6/201148.6948.8947.8148.1382,343
5/5/201148.2148.9747.7948.1880,567
5/4/201151.3852.1448.3048.43121,823
5/3/201152.4452.5050.9851.3873,779
5/2/201152.8553.4252.5352.7043,176
4/29/201153.1153.3552.5452.7079,833
4/28/201152.7853.9752.5152.8787,943
4/27/201152.6853.2052.1653.1371,826
4/26/201152.6052.9552.4552.6859,323
4/25/201152.3452.7552.0052.2376,581
4/21/201152.7652.7952.3452.5463,961
4/20/201152.9653.2752.0952.67107,223
4/19/201151.8952.3251.3952.2665,034
4/18/201152.0052.0951.3851.8858,997
4/15/201152.5752.7252.1052.5661,388
4/14/201151.9052.8151.9052.5068,507
4/13/201152.4452.4451.7052.1787,041
4/12/201152.4052.4051.7751.9257,983
4/11/201153.0053.0052.4352.5775,406
4/8/201153.0453.0852.5053.0290,656
4/7/201152.9053.6552.5052.8798,958
4/6/201153.7553.9552.4653.0987,051
4/5/201153.6054.0953.4053.6193,622
4/4/201153.5654.8553.5653.88180,300
4/1/201153.0055.4452.8654.47385,971
3/31/201145.4745.8145.4045.6558,271
3/30/201145.8845.9745.3945.5352,752
3/29/201144.3045.7144.3045.57103,875
3/28/201144.4945.0744.4944.64132,681
3/25/201142.9444.6142.9444.34142,568
3/24/201141.7042.7541.4842.70145,567
3/23/201140.7741.6340.6141.4798,127
3/22/201140.2741.1440.0040.90137,860
3/21/201140.1241.6040.1241.57143,091
3/18/201140.0040.1939.5339.69175,866
3/17/201141.7141.7640.8541.3050,361
3/16/201139.9041.1639.5640.81163,724
3/15/201139.5740.4639.1939.94244,928
3/14/201141.8242.1240.8440.9059,245
3/11/201141.9642.3241.6642.1756,089
3/10/201142.0143.0041.5342.3784,291
3/9/201142.3943.3142.3842.6957,064
3/8/201140.5942.9740.5942.5593,809
3/7/201141.3741.5240.1940.5579,387
3/4/201141.8241.8540.6241.2043,856
3/3/201141.0541.9841.0541.8071,693
3/2/201140.1740.8539.9840.5166,622
3/1/201142.2942.4740.0940.32160,566
2/28/201141.7542.1341.5441.9488,479
2/25/201141.4141.5841.0041.4080,626
2/24/201141.6441.7340.5841.1776,418
2/23/201142.1242.2140.7341.6257,209
2/22/201143.5043.6941.9442.1657,334
2/18/201143.6444.3443.4643.9162,323
2/17/201143.3043.5442.9843.4929,936
2/16/201142.1043.3141.9743.2564,273
2/15/201142.4142.4241.3142.0153,214
2/14/201142.5742.7542.4142.5127,487
2/11/201141.7042.6141.7042.4926,284
2/10/201141.5842.1741.3941.8534,577
2/9/201141.9542.1141.4541.7935,896
2/8/201141.5042.0441.2642.0142,959
2/7/201141.5642.1441.1341.7449,071
2/4/201141.4841.5041.0441.3450,972
2/3/201141.2141.8240.8041.5746,767
2/2/201141.1441.8041.0541.3278,375
2/1/201140.4141.7540.4041.3242,700
1/31/201140.2440.6539.8240.1265,220
1/28/201140.9940.9939.8540.0650,127
1/27/201140.6041.1340.5141.0030,641
1/26/201140.4941.0140.3140.6330,650
1/25/201140.3940.6039.8140.3049,203
1/24/201140.0740.5840.0240.5237,076
1/21/201140.9440.9839.7840.0348,679
1/20/201140.0040.8939.7440.6469,615
1/19/201141.6641.6840.0340.2954,515
1/18/201141.6841.9541.0741.74115,669
1/14/201141.3641.9241.3241.7351,475
1/13/201141.2841.6640.8441.3535,862
1/12/201140.8441.2740.7541.2137,109
1/11/201140.8040.8940.1140.4735,720
1/10/201140.4040.7240.0640.5740,359
1/7/201140.5040.7639.8840.5872,288
1/6/201140.8940.8940.1840.3559,769
1/5/201140.6240.9740.4140.8150,703
1/4/201141.2941.3840.1140.7174,448
Trading Center