Indicators

Alexander and Baldwin Inc (NY: ALEX )

16.80 +0.19 (+1.14%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	30.15	31.14	30.12	31.10	380,213	+0.86(+2.83%)
Jun 27, 2014	30.20	30.58	30.01	30.24	819,427	-0.13(-0.42%)
Jun 26, 2014	30.54	30.54	30.17	30.37	142,918	-0.16(-0.52%)
Jun 25, 2014	30.21	30.78	30.21	30.53	229,006	+0.11(+0.35%)
Jun 24, 2014	30.90	31.17	30.41	30.42	198,948	-0.64(-2.05%)
Jun 23, 2014	31.05	31.16	30.85	31.06	196,502	-0.07(-0.22%)
Jun 20, 2014	30.84	31.20	30.38	31.13	457,043	+0.38(+1.22%)
Jun 19, 2014	30.69	30.78	30.47	30.75	153,987	+0.01(+0.02%)
Jun 18, 2014	30.87	30.97	30.19	30.75	248,463	-0.13(-0.41%)
Jun 17, 2014	30.39	31.05	30.29	30.87	318,869	+0.46(+1.50%)
Jun 16, 2014	30.20	30.45	29.88	30.42	174,256	+0.07(+0.22%)
Jun 13, 2014	30.23	30.44	29.86	30.35	139,664	+0.13(+0.42%)
Jun 12, 2014	30.45	30.49	30.10	30.22	156,449	-0.38(-1.25%)
Jun 11, 2014	31.09	31.17	30.39	30.60	307,827	-0.50(-1.59%)
Jun 10, 2014	32.39	32.40	30.83	31.10	284,039	+0.73(+2.40%)
Jun 06, 2014	30.21	30.51	29.88	30.37	188,968	+0.33(+1.10%)
Jun 05, 2014	29.41	30.06	29.10	30.04	165,220	+0.67(+2.27%)
Jun 04, 2014	29.53	29.72	29.13	29.37	205,521	-0.29(-0.99%)
Jun 03, 2014	28.41	29.82	28.31	29.67	289,866	+1.42(+5.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.