Indicators

Alexander and Baldwin Inc (NY: ALEX )

16.97 -0.16 (-0.93%)

Streaming Delayed Price Updated: 2:37 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	31.21	31.26	30.69	30.82	248,493	-0.48(-1.53%)
May 28, 2015	30.92	31.30	30.63	31.30	141,319	+0.27(+0.87%)
May 27, 2015	30.57	31.09	30.47	31.03	152,219	+0.35(+1.15%)
May 26, 2015	30.85	30.99	30.38	30.68	221,522	-0.39(-1.26%)
May 22, 2015	31.16	31.07	31.07	31.07	112,741	-0.20(-0.62%)
May 21, 2015	31.65	31.93	31.17	31.26	111,604	-0.35(-1.12%)
May 20, 2015	31.62	32.05	31.27	31.61	301,136	+0.09(+0.29%)
May 19, 2015	31.90	31.90	31.13	31.52	165,877	-0.38(-1.18%)
May 18, 2015	31.50	32.06	31.41	31.90	155,976	+0.20(+0.62%)
May 15, 2015	31.38	31.79	31.16	31.70	210,382	+0.34(+1.08%)
May 14, 2015	30.84	31.63	30.84	31.37	324,606	+0.59(+1.90%)
May 13, 2015	31.26	31.78	30.77	30.78	236,795	-0.42(-1.35%)
May 12, 2015	31.31	31.52	30.90	31.20	267,980	-0.24(-0.76%)
May 11, 2015	31.52	32.01	31.36	31.44	233,508	-0.32(-1.02%)
May 08, 2015	31.89	32.36	31.38	31.76	272,378	+1.70(+5.64%)
May 07, 2015	29.75	30.40	29.56	30.07	300,862	+0.21(+0.70%)
May 06, 2015	29.74	29.92	29.40	29.86	315,913	+0.21(+0.71%)
May 05, 2015	30.05	30.65	29.42	29.65	403,311	-0.55(-1.81%)
May 04, 2015	30.26	30.65	30.18	30.20	207,366	-0.08(-0.27%)

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.