Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexander and Baldwin Inc (NY: ALEX )

16.49 +0.02 (+0.12%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 13.65 13.83 13.15 13.17 465,376 -0.54(-3.94%)
Jan 28, 2021 13.69 13.80 13.39 13.71 508,055 +0.27(+2.01%)
Jan 27, 2021 13.69 13.97 13.32 13.44 393,061 -0.57(-4.04%)
Jan 26, 2021 14.46 14.51 13.88 14.01 426,829 -0.37(-2.55%)
Jan 25, 2021 14.35 14.62 14.15 14.38 209,708 -0.16(-1.08%)
Jan 22, 2021 14.21 14.54 14.00 14.53 340,855 +0.22(+1.52%)
Jan 21, 2021 14.81 14.81 14.28 14.32 423,429 -0.54(-3.64%)
Jan 20, 2021 14.67 15.07 14.64 14.86 392,371 +0.15(+1.01%)
Jan 19, 2021 15.07 15.10 14.67 14.71 372,339 -0.11(-0.76%)
Jan 15, 2021 14.69 15.02 14.60 14.82 434,274 -0.04(-0.29%)
Jan 14, 2021 14.81 15.14 14.77 14.87 359,502 +0.15(+1.01%)
Jan 13, 2021 14.81 15.07 14.65 14.72 380,949 -0.10(-0.71%)
Jan 12, 2021 14.59 14.94 14.52 14.82 368,835 +0.27(+1.86%)
Jan 11, 2021 14.53 14.68 14.35 14.55 307,315 -0.06(-0.42%)
Jan 08, 2021 14.84 15.01 14.42 14.61 496,133 -0.12(-0.83%)
Jan 07, 2021 15.07 15.14 14.56 14.73 264,370 -0.36(-2.37%)
Jan 06, 2021 14.66 15.39 14.66 15.09 767,164 +0.65(+4.53%)
Jan 05, 2021 14.45 14.73 14.21 14.44 381,978 -0.03(-0.18%)
Jan 04, 2021 14.85 15.07 14.18 14.46 697,526 -0.51(-3.38%)
Dec 31, 2020 14.97 14.97 14.97 282,364 +0.13(+0.88%)
Dec 30, 2020 14.69 15.05 14.69 14.84 282,364 +0.14(+0.95%)
Dec 29, 2020 14.90 14.99 14.50 14.70 321,188 -0.19(-1.29%)
Dec 28, 2020 14.74 15.08 14.60 14.89 334,681 +0.30(+2.03%)
Dec 24, 2020 14.53 14.78 14.45 14.59 119,127 +0.10(+0.66%)
Dec 23, 2020 14.53 14.91 14.46 14.50 296,082 +0.16(+1.08%)
Dec 22, 2020 14.04 14.41 13.87 14.34 289,734 +0.31(+2.22%)
Dec 21, 2020 13.85 14.07 13.65 14.03 494,071 -0.07(-0.49%)
Dec 18, 2020 14.16 14.45 13.96 14.10 2,203,801 -0.15(-1.03%)
Dec 17, 2020 14.23 14.33 13.96 14.25 317,837 +0.05(+0.36%)
Dec 16, 2020 14.59 14.77 14.13 14.20 497,898 -0.32(-2.20%)
Dec 15, 2020 14.13 14.55 13.94 14.52 419,270 +0.59(+4.22%)
Dec 14, 2020 14.03 14.32 13.83 13.93 372,832 +0.02(+0.12%)
Dec 11, 2020 13.90 14.18 13.65 13.91 305,018 -0.21(-1.47%)
Dec 10, 2020 14.08 14.34 14.07 14.12 211,602 -0.01(-0.06%)
Dec 09, 2020 13.98 14.20 13.95 14.13 309,919 +0.15(+1.05%)
Dec 08, 2020 14.00 14.28 13.84 13.98 403,647 -0.14(-0.98%)
Dec 07, 2020 14.68 14.78 14.07 14.12 297,950 -0.54(-3.65%)
Dec 04, 2020 14.44 14.68 14.35 14.65 422,672 +0.47(+3.35%)
Dec 03, 2020 14.14 14.36 14.04 14.18 206,939 +0.00(+0.00%)
Dec 02, 2020 13.68 14.22 13.61 14.18 451,197 +0.47(+3.40%)
Dec 01, 2020 13.67 13.98 13.51 13.71 426,182 +0.20(+1.47%)
Nov 30, 2020 13.89 14.06 13.28 13.51 520,267 -0.52(-3.69%)
Nov 27, 2020 14.41 14.51 13.83 14.03 129,812 -0.44(-3.04%)
Nov 25, 2020 14.51 14.72 14.18 14.47 679,286 -0.16(-1.06%)
Nov 24, 2020 14.28 14.78 14.28 14.63 931,175 +0.67(+4.83%)
Nov 23, 2020 13.70 13.99 13.64 13.96 374,858 +0.55(+4.12%)
Nov 20, 2020 13.34 13.59 13.25 13.40 310,577 -0.03(-0.26%)
Nov 19, 2020 13.12 13.48 12.90 13.44 396,920 +0.27(+2.03%)
Nov 18, 2020 13.54 13.77 13.15 13.17 315,523 -0.51(-3.72%)
Nov 17, 2020 13.48 13.85 13.24 13.68 274,981 -0.04(-0.31%)
Nov 16, 2020 13.58 14.16 13.34 13.72 472,363 +0.41(+3.11%)
Nov 13, 2020 13.01 13.38 12.99 13.31 290,891 +0.39(+3.01%)
Nov 12, 2020 13.46 13.49 12.76 12.92 417,281 -0.80(-5.85%)
Nov 11, 2020 14.00 14.00 13.39 13.72 603,274 -0.31(-2.21%)
Nov 10, 2020 13.07 14.11 12.75 14.03 658,565 +1.11(+8.55%)
Nov 09, 2020 12.41 13.34 12.18 12.93 874,855 +1.74(+15.51%)
Nov 06, 2020 11.37 11.37 11.09 11.19 361,413 -0.13(-1.14%)
Nov 05, 2020 11.23 11.45 11.22 11.32 261,558 +0.12(+1.08%)
Nov 04, 2020 10.84 11.28 10.66 11.20 330,988 +0.09(+0.78%)
Nov 03, 2020 10.99 11.20 10.89 11.11 291,849 +0.33(+3.04%)
Nov 02, 2020 11.26 11.59 10.61 10.79 580,004 -0.31(-2.80%)
Oct 30, 2020 11.06 12.21 10.94 11.10 1,258,868 +0.50(+4.73%)
Oct 29, 2020 10.41 10.65 10.01 10.60 405,692 +0.18(+1.74%)
Oct 28, 2020 10.17 10.46 10.15 10.41 443,087 +0.01(+0.08%)
Oct 27, 2020 11.06 11.18 10.38 10.41 362,950 -0.69(-6.23%)
Oct 26, 2020 10.81 11.12 10.66 11.10 330,965 +0.13(+1.18%)
Oct 23, 2020 11.31 11.40 10.86 10.97 422,672 -0.29(-2.61%)
Oct 22, 2020 10.85 11.28 10.83 11.26 317,661 +0.44(+4.07%)
Oct 21, 2020 10.74 10.95 10.63 10.82 371,320 +0.16(+1.46%)
Oct 20, 2020 10.47 10.69 10.33 10.66 248,841 +0.34(+3.26%)
Oct 19, 2020 10.20 10.57 10.11 10.33 403,814 +0.17(+1.70%)
Oct 16, 2020 10.17 10.53 10.05 10.16 568,696 -0.07(-0.68%)
Oct 15, 2020 10.09 10.31 9.974 10.22 255,408 -0.06(-0.59%)
Oct 14, 2020 10.41 10.56 10.27 10.28 223,676 -0.15(-1.41%)
Oct 13, 2020 10.53 10.60 10.31 10.43 234,788 -0.27(-2.50%)
Oct 12, 2020 10.58 10.77 10.47 10.70 348,043 +0.01(+0.08%)
Oct 09, 2020 10.64 10.73 10.49 10.69 187,597 +0.15(+1.39%)
Oct 08, 2020 10.41 10.60 10.33 10.54 191,077 +0.22(+2.09%)
Oct 07, 2020 10.36 10.55 10.08 10.33 341,733 +0.03(+0.25%)
Oct 06, 2020 10.27 10.63 10.22 10.30 453,276 +0.12(+1.19%)
Oct 05, 2020 10.28 10.28 10.03 10.18 242,000 -0.05(-0.51%)
Oct 02, 2020 9.758 10.26 9.681 10.23 277,805 +0.22(+2.24%)
Oct 01, 2020 9.741 10.03 9.663 10.01 294,030 +0.33(+3.39%)
Sep 30, 2020 9.395 9.853 9.395 9.680 549,861 +0.23(+2.47%)
Sep 29, 2020 9.603 9.637 9.361 9.447 529,101 -0.22(-2.23%)
Sep 28, 2020 9.516 9.810 9.516 9.663 334,903 +0.34(+3.61%)
Sep 25, 2020 8.955 9.335 8.955 9.326 481,035 +0.28(+3.05%)
Sep 24, 2020 8.921 9.240 8.748 9.050 403,868 +0.13(+1.45%)
Sep 23, 2020 9.041 9.326 8.722 8.921 696,035 -0.16(-1.71%)
Sep 22, 2020 8.921 9.249 8.912 9.076 413,898 +0.11(+1.25%)
Sep 21, 2020 9.033 9.050 8.670 8.964 501,097 -0.35(-3.80%)
Sep 18, 2020 9.827 9.827 9.318 9.318 1,180,239 -0.47(-4.85%)
Sep 17, 2020 9.948 10.05 9.775 9.793 371,875 -0.14(-1.39%)
Sep 16, 2020 9.974 10.25 9.883 9.931 720,260 -0.01(-0.09%)
Sep 15, 2020 9.922 10.22 9.914 9.940 438,411 +0.16(+1.68%)
Sep 14, 2020 9.387 9.870 9.318 9.775 459,863 +0.45(+4.81%)
Sep 11, 2020 9.655 9.655 9.275 9.326 346,012 -0.27(-2.79%)
Sep 10, 2020 10.18 10.24 9.594 9.594 367,149 -0.59(-5.77%)
Sep 09, 2020 10.39 10.47 10.02 10.18 288,019 -0.13(-1.26%)
Sep 08, 2020 10.47 10.52 10.21 10.31 410,084 -0.13(-1.24%)
Sep 04, 2020 10.78 10.87 10.18 10.44 291,354 -0.14(-1.31%)
Sep 03, 2020 10.79 11.13 10.49 10.58 264,838 -0.13(-1.21%)
Sep 02, 2020 10.43 10.84 10.43 10.71 263,642 +0.17(+1.64%)
Sep 01, 2020 10.35 10.69 10.28 10.54 248,218 +0.08(+0.74%)
Aug 31, 2020 10.95 10.96 10.41 10.46 611,878 -0.49(-4.50%)
Aug 28, 2020 10.85 10.96 10.61 10.95 420,935 +0.16(+1.44%)
Aug 27, 2020 10.60 11.04 10.58 10.79 227,689 +0.16(+1.46%)
Aug 26, 2020 10.71 10.81 10.47 10.64 272,921 -0.15(-1.36%)
Aug 25, 2020 10.90 11.11 10.68 10.79 187,664 -0.13(-1.19%)
Aug 24, 2020 10.61 10.92 10.48 10.92 217,080 +0.34(+3.18%)
Aug 21, 2020 10.58 10.77 10.42 10.58 292,512 -0.10(-0.97%)
Aug 20, 2020 10.57 10.89 10.57 10.68 200,170 -0.02(-0.16%)
Aug 19, 2020 10.67 10.90 10.59 10.70 386,337 +0.03(+0.32%)
Aug 18, 2020 11.11 11.13 10.57 10.66 352,881 -0.44(-3.97%)
Aug 17, 2020 11.19 11.19 10.90 11.11 287,406 -0.10(-0.85%)
Aug 14, 2020 10.95 11.43 10.88 11.20 265,183 +0.12(+1.09%)
Aug 13, 2020 11.13 11.36 10.99 11.08 226,145 -0.19(-1.69%)
Aug 12, 2020 11.61 11.61 11.02 11.27 250,120 -0.10(-0.91%)
Aug 11, 2020 11.31 11.59 11.17 11.37 540,143 +0.26(+2.33%)
Aug 10, 2020 10.44 11.43 10.42 11.11 444,790 +0.81(+7.88%)
Aug 07, 2020 10.29 10.39 9.948 10.30 544,957 -0.16(-1.49%)
Aug 06, 2020 10.43 10.66 10.39 10.46 461,515 +0.09(+0.92%)
Aug 05, 2020 10.66 10.77 10.23 10.36 416,826 -0.13(-1.24%)
Aug 04, 2020 10.16 10.52 10.15 10.49 331,561 +0.35(+3.40%)
Aug 03, 2020 10.22 10.22 9.845 10.15 282,191 -0.06(-0.59%)
Jul 31, 2020 10.19 10.27 9.793 10.21 374,383 -0.10(-1.00%)
Jul 30, 2020 10.20 10.39 10.13 10.31 168,888 -0.10(-1.00%)
Jul 29, 2020 10.36 10.46 10.19 10.41 318,261 +0.15(+1.43%)
Jul 28, 2020 10.22 10.44 10.17 10.27 216,750 -0.03(-0.25%)
Jul 27, 2020 10.15 10.37 9.957 10.29 202,685 +0.10(+1.02%)
Jul 24, 2020 10.60 10.61 10.19 10.19 253,950 -0.41(-3.91%)
Jul 23, 2020 10.52 10.74 10.43 10.60 384,102 -0.05(-0.49%)
Jul 22, 2020 10.53 10.83 10.53 10.66 206,552 -0.04(-0.40%)
Jul 21, 2020 10.49 10.78 10.48 10.70 369,258 +0.22(+2.14%)
Jul 20, 2020 10.49 10.66 10.29 10.47 306,983 -0.14(-1.30%)
Jul 17, 2020 10.60 10.79 10.53 10.61 269,468 +0.01(+0.08%)
Jul 16, 2020 10.73 10.89 10.55 10.60 307,333 -0.25(-2.31%)
Jul 15, 2020 11.07 11.36 10.81 10.85 391,443 +0.16(+1.53%)
Jul 14, 2020 10.71 10.94 10.49 10.69 250,391 +0.00(+0.00%)
Jul 13, 2020 10.89 10.98 10.54 10.69 357,049 -0.03(-0.32%)
Jul 10, 2020 10.19 10.74 10.19 10.73 269,583 +0.47(+4.55%)
Jul 09, 2020 10.62 10.69 10.11 10.26 311,456 -0.31(-2.94%)
Jul 08, 2020 10.46 10.73 10.27 10.57 298,272 +0.04(+0.41%)
Jul 07, 2020 10.64 10.92 10.48 10.53 601,226 -0.34(-3.10%)
Jul 06, 2020 11.03 11.04 10.73 10.86 295,684 +0.25(+2.36%)
Jul 02, 2020 10.96 11.00 10.57 10.61 286,838 +0.04(+0.41%)
Jul 01, 2020 10.57 10.98 10.49 10.57 388,540 +0.04(+0.41%)
Jun 30, 2020 10.62 10.77 10.23 10.53 452,664 -0.08(-0.73%)
Jun 29, 2020 10.35 10.80 10.16 10.60 482,021 +0.53(+5.23%)
Jun 26, 2020 10.02 10.16 9.737 10.08 903,476 -0.04(-0.43%)
Jun 25, 2020 9.862 10.19 9.758 10.12 451,496 +0.14(+1.38%)
Jun 24, 2020 10.50 10.57 9.646 9.983 474,303 -0.73(-6.77%)
Jun 23, 2020 11.07 11.07 10.59 10.71 297,465 -0.15(-1.35%)
Jun 22, 2020 10.63 11.03 10.63 10.85 307,114 -0.11(-1.02%)
Jun 19, 2020 10.91 11.01 10.69 10.97 1,173,870 +0.10(+0.87%)
Jun 18, 2020 10.62 11.25 10.62 10.87 320,875 -0.03(-0.32%)
Jun 17, 2020 11.63 11.63 10.90 10.91 279,689 -0.68(-5.89%)
Jun 16, 2020 11.89 12.11 11.33 11.59 415,252 +0.32(+2.84%)
Jun 15, 2020 10.62 11.59 10.61 11.27 552,704 +0.16(+1.40%)
Jun 12, 2020 11.33 11.49 10.79 11.11 408,660 +0.45(+4.21%)
Jun 11, 2020 10.82 11.04 10.46 10.66 654,360 -1.09(-9.26%)
Jun 10, 2020 12.25 12.28 11.41 11.75 483,370 -0.57(-4.62%)
Jun 09, 2020 12.87 13.04 12.31 12.32 501,593 -1.05(-7.88%)
Jun 08, 2020 12.52 13.63 12.52 13.38 755,053 +1.27(+10.48%)
Jun 05, 2020 11.44 12.41 11.44 12.11 700,593 +0.78(+6.86%)
Jun 04, 2020 10.98 11.59 10.79 11.33 712,806 +0.20(+1.78%)
Jun 03, 2020 10.37 11.27 10.37 11.13 553,166 +1.05(+10.45%)
Jun 02, 2020 10.16 10.30 10.03 10.08 353,982 +0.12(+1.21%)
Jun 01, 2020 9.810 10.41 9.810 9.957 528,188 +0.10(+1.05%)
May 29, 2020 10.03 10.25 9.611 9.853 666,895 -0.41(-4.04%)
May 28, 2020 11.35 11.35 10.09 10.27 601,072 -0.74(-6.75%)
May 27, 2020 10.22 11.03 10.22 11.01 811,154 +0.96(+9.54%)
May 26, 2020 9.870 10.17 9.784 10.05 404,545 +0.63(+6.69%)
May 22, 2020 9.655 9.784 9.205 9.421 246,886 -0.26(-2.68%)
May 21, 2020 9.283 9.775 9.283 9.680 414,759 +0.32(+3.41%)
May 20, 2020 9.447 9.525 8.972 9.361 500,717 +0.15(+1.59%)
May 19, 2020 9.413 9.620 9.205 9.214 310,558 -0.38(-3.96%)
May 18, 2020 9.309 9.655 9.162 9.594 495,571 +0.86(+9.89%)
May 15, 2020 8.705 8.782 8.385 8.731 408,197 -0.01(-0.10%)
May 14, 2020 8.376 8.821 8.161 8.739 489,944 +0.14(+1.61%)
May 13, 2020 9.085 9.093 8.299 8.601 417,064 -0.65(-7.00%)
May 12, 2020 10.03 10.03 9.231 9.249 538,036 -0.63(-6.38%)
May 11, 2020 10.44 10.44 9.827 9.879 527,843 -0.79(-7.37%)
May 08, 2020 9.965 10.66 9.965 10.66 360,139 +0.90(+9.20%)
May 07, 2020 9.732 10.03 9.663 9.767 333,892 +0.27(+2.82%)
May 06, 2020 9.957 10.15 9.404 9.499 420,498 -0.50(-5.01%)
May 05, 2020 10.55 10.79 9.991 10.000 302,042 -0.29(-2.85%)
May 04, 2020 9.888 10.36 9.663 10.29 387,009 +0.19(+1.88%)
May 01, 2020 10.63 11.14 10.000 10.10 644,198 -1.24(-10.96%)
Apr 30, 2020 11.47 11.51 10.89 11.35 454,632 -0.46(-3.88%)
Apr 29, 2020 11.44 12.17 11.42 11.80 434,490 +0.85(+7.72%)
Apr 28, 2020 10.47 11.03 10.28 10.96 628,062 +0.92(+9.11%)
Apr 27, 2020 9.465 10.14 9.309 10.04 895,674 +0.66(+6.99%)
Apr 24, 2020 9.154 9.499 9.067 9.387 361,761 +0.23(+2.55%)
Apr 23, 2020 9.015 9.434 8.990 9.154 496,082 +0.09(+0.95%)
Apr 22, 2020 9.482 9.508 8.990 9.067 569,148 -0.12(-1.32%)
Apr 21, 2020 9.240 9.447 9.033 9.188 535,184 -0.21(-2.21%)
Apr 20, 2020 9.784 9.905 9.378 9.395 290,766 -0.64(-6.37%)
Apr 17, 2020 10.03 10.53 9.918 10.03 542,989 +0.41(+4.22%)
Apr 16, 2020 9.957 9.957 9.370 9.629 489,401 -0.41(-4.04%)
Apr 15, 2020 9.991 10.14 9.499 10.03 421,357 -0.56(-5.30%)
Apr 14, 2020 10.94 11.26 10.39 10.60 715,921 +0.02(+0.16%)
Apr 13, 2020 10.85 10.85 10.28 10.58 619,704 -0.41(-3.77%)
Apr 09, 2020 10.86 11.24 10.49 10.99 654,968 +0.91(+8.99%)
Apr 08, 2020 9.767 10.25 9.516 10.09 589,227 +0.55(+5.80%)
Apr 07, 2020 9.862 10.54 9.292 9.534 571,889 +0.15(+1.56%)
Apr 06, 2020 8.610 9.534 8.575 9.387 659,747 +1.23(+15.03%)
Apr 03, 2020 8.368 8.523 7.832 8.161 793,002 -0.30(-3.57%)
Apr 02, 2020 8.411 9.007 8.212 8.463 701,928 -0.11(-1.31%)
Apr 01, 2020 9.197 9.292 8.549 8.575 854,779 -1.11(-11.50%)
Mar 31, 2020 10.48 10.62 9.499 9.689 804,888 -0.84(-7.96%)
Mar 30, 2020 10.61 10.66 10.03 10.53 629,443 -0.02(-0.16%)
Mar 27, 2020 10.000 11.06 9.793 10.54 551,095 +0.16(+1.58%)
Mar 26, 2020 10.40 10.70 9.940 10.38 953,000 -0.01(-0.08%)
Mar 25, 2020 9.266 10.59 8.990 10.39 1,149,044 +1.23(+13.38%)
Mar 24, 2020 8.100 9.318 8.100 9.162 1,104,134 +1.57(+20.71%)
Mar 23, 2020 7.547 7.720 7.184 7.591 737,989 -0.04(-0.57%)
Mar 20, 2020 8.126 8.471 7.254 7.634 1,316,189 -0.41(-5.15%)
Mar 19, 2020 7.953 8.756 7.591 8.048 1,046,851 +0.20(+2.53%)
Mar 18, 2020 8.359 8.851 7.841 7.850 1,131,111 -1.04(-11.66%)
Mar 17, 2020 8.955 9.236 8.247 8.886 1,551,900 +0.16(+1.88%)
Mar 16, 2020 10.89 10.91 8.705 8.722 1,098,264 -2.88(-24.85%)
Mar 13, 2020 11.57 11.83 10.64 11.61 1,229,223 +0.64(+5.83%)
Mar 12, 2020 12.02 12.02 10.95 10.97 1,113,992 -1.93(-14.94%)
Mar 11, 2020 13.49 13.62 12.68 12.89 971,070 -0.97(-6.98%)
Mar 10, 2020 13.65 14.21 13.25 13.86 1,397,877 +0.53(+3.95%)
Mar 09, 2020 14.08 14.55 13.33 13.33 736,039 -1.43(-9.71%)
Mar 06, 2020 14.63 14.82 14.40 14.77 946,322 -0.14(-0.93%)
Mar 05, 2020 15.43 15.50 14.64 14.90 779,247 -0.88(-5.57%)
Mar 04, 2020 15.81 16.07 15.37 15.78 860,553 +0.20(+1.26%)
Mar 03, 2020 16.19 16.59 15.53 15.59 796,722 -0.65(-4.00%)
Mar 02, 2020 16.06 16.33 15.90 16.24 796,741 +0.18(+1.12%)
Feb 28, 2020 16.66 16.66 15.76 16.06 1,165,602 -0.93(-5.48%)
Feb 27, 2020 18.26 18.26 16.95 16.99 834,687 -1.36(-7.40%)
Feb 26, 2020 18.63 18.77 18.35 18.35 534,822 -0.26(-1.38%)
Feb 25, 2020 19.02 19.07 18.59 18.60 593,497 -0.44(-2.29%)
Feb 24, 2020 18.84 19.21 18.84 19.04 481,128 -0.15(-0.80%)
Feb 21, 2020 19.03 19.23 18.83 19.19 295,615 +0.19(+0.99%)
Feb 20, 2020 19.09 19.14 18.62 19.00 623,939 -0.11(-0.58%)
Feb 19, 2020 19.29 19.29 18.94 19.12 682,688 -0.17(-0.89%)
Feb 18, 2020 19.52 19.52 19.08 19.29 546,890 -0.32(-1.66%)
Feb 14, 2020 19.42 19.77 19.38 19.61 282,502 +0.14(+0.70%)
Feb 13, 2020 19.65 19.73 19.37 19.47 629,561 -0.20(-1.00%)
Feb 12, 2020 19.73 19.92 19.59 19.67 16,919,138 -0.06(-0.30%)
Feb 11, 2020 19.55 19.89 19.55 19.73 1,191,011 +0.13(+0.65%)
Feb 10, 2020 19.65 19.82 19.36 19.60 1,833,170 +1.23(+6.69%)
Feb 07, 2020 18.58 18.62 18.34 18.37 143,885 -0.20(-1.06%)
Feb 06, 2020 18.83 18.86 18.54 18.57 215,909 -0.23(-1.23%)
Feb 05, 2020 18.89 18.89 18.73 18.80 214,918 +0.03(+0.18%)
Feb 04, 2020 18.72 19.06 18.72 18.77 256,953 +0.13(+0.69%)
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.