Indicators

Alexander and Baldwin Inc (NY: ALEX )

17.00 -0.13 (-0.76%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	30.83	31.52	30.48	31.23	253,368	+0.50(+1.61%)
Feb 27, 2014	30.57	30.89	30.37	30.74	211,723	+0.15(+0.49%)
Feb 26, 2014	30.74	31.31	30.54	30.59	282,388	-0.01(-0.02%)
Feb 25, 2014	31.26	31.38	30.47	30.59	312,770	-0.78(-2.49%)
Feb 24, 2014	31.36	31.93	31.32	31.37	289,256	-0.01(-0.02%)
Feb 21, 2014	29.64	31.85	29.47	31.38	380,187	+2.43(+8.40%)
Feb 20, 2014	28.77	29.12	28.58	28.95	194,292	+0.15(+0.52%)
Feb 19, 2014	29.01	29.39	28.76	28.80	173,408	-0.37(-1.26%)
Feb 18, 2014	28.74	29.19	28.63	29.17	150,583	+0.53(+1.83%)
Feb 14, 2014	29.00	28.64	28.64	28.64	113,407	-0.36(-1.24%)
Feb 13, 2014	28.75	29.31	28.72	29.00	201,458	+0.09(+0.31%)
Feb 12, 2014	28.54	29.15	28.34	28.91	295,038	+0.47(+1.66%)
Feb 11, 2014	28.27	28.66	28.27	28.44	334,698	+0.18(+0.64%)
Feb 10, 2014	28.20	28.33	27.75	28.26	238,172	-0.04(-0.13%)
Feb 07, 2014	28.18	28.56	28.16	28.30	257,840	+0.18(+0.64%)
Feb 06, 2014	28.05	28.32	27.91	28.12	188,344	+0.13(+0.46%)
Feb 05, 2014	28.17	28.42	27.80	27.99	331,980	-0.26(-0.93%)
Feb 04, 2014	28.39	28.49	28.04	28.25	311,776	-0.07(-0.24%)

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.