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

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
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 (%)
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%)
Feb 03, 2020 18.67 18.90 18.56 18.64 330,806 -0.03(-0.18%)
Jan 31, 2020 18.76 18.86 18.58 18.67 421,354 -0.15(-0.77%)
Jan 30, 2020 18.55 18.87 18.55 18.82 290,503 +0.15(+0.82%)
Jan 29, 2020 18.77 18.91 18.65 18.66 180,209 -0.09(-0.50%)
Jan 28, 2020 18.79 18.87 18.65 18.76 328,024 -0.01(-0.05%)
Jan 27, 2020 18.59 18.89 18.49 18.77 251,195 +0.07(+0.37%)
Jan 24, 2020 18.82 18.88 18.65 18.70 241,643 -0.11(-0.59%)
Jan 23, 2020 18.69 18.91 18.49 18.81 266,209 +0.08(+0.41%)
Jan 22, 2020 18.83 18.89 18.68 18.73 243,174 -0.06(-0.32%)
Jan 21, 2020 18.67 18.89 18.57 18.79 249,101 +0.06(+0.32%)
Jan 17, 2020 18.99 18.99 18.73 18.73 233,448 -0.20(-1.04%)
Jan 16, 2020 18.49 18.95 18.49 18.93 284,367 +0.48(+2.59%)
Jan 15, 2020 18.42 18.71 18.41 18.45 595,370 +0.00(+0.00%)
Jan 14, 2020 18.46 18.52 18.34 18.45 438,001 +0.00(+0.00%)
Jan 13, 2020 18.52 18.74 18.44 18.45 717,132 -0.07(-0.37%)
Jan 10, 2020 18.53 18.60 18.34 18.52 629,631 -0.02(-0.09%)
Jan 09, 2020 18.55 18.63 18.40 18.54 492,169 +0.02(+0.09%)
Jan 08, 2020 18.07 18.54 17.94 18.52 708,418 +0.48(+2.65%)
Jan 07, 2020 17.89 18.08 17.78 18.04 432,687 +0.04(+0.24%)
Jan 06, 2020 17.64 18.21 17.64 18.00 526,739 +0.30(+1.69%)
Jan 03, 2020 17.42 17.76 17.42 17.70 323,713 +0.13(+0.73%)
Jan 02, 2020 17.97 17.98 17.48 17.57 246,369 -0.33(-1.86%)
Dec 31, 2019 17.72 17.95 17.72 17.90 389,509 +0.16(+0.91%)
Dec 30, 2019 17.70 17.87 17.60 17.74 245,477 +0.04(+0.24%)
Dec 27, 2019 17.74 17.77 17.62 17.70 204,998 -0.01(-0.05%)
Dec 26, 2019 17.72 17.80 17.64 17.71 171,465 -0.01(-0.05%)
Dec 24, 2019 17.54 17.89 17.54 17.72 121,641 +0.18(+1.02%)
Dec 23, 2019 17.69 17.73 17.48 17.54 367,910 -0.19(-1.06%)
Dec 20, 2019 17.91 17.99 17.71 17.72 1,610,371 -0.09(-0.48%)
Dec 19, 2019 17.94 18.01 17.78 17.81 397,448 -0.13(-0.71%)
Dec 18, 2019 18.26 18.45 17.89 17.94 946,354 -0.30(-1.64%)
Dec 17, 2019 17.95 18.30 17.92 18.24 779,176 +0.30(+1.67%)
Dec 16, 2019 17.90 18.04 17.86 17.94 654,870 +0.03(+0.19%)
Dec 13, 2019 17.92 18.07 17.75 17.90 481,062 -0.02(-0.10%)
Dec 12, 2019 17.88 18.23 17.87 17.92 996,063 +0.03(+0.14%)
Dec 11, 2019 17.95 18.07 17.87 17.89 347,005 -0.04(-0.24%)
Dec 10, 2019 17.93 17.98 17.86 17.94 293,082 +0.01(+0.05%)
Dec 09, 2019 17.90 17.99 17.89 17.93 374,944 +0.01(+0.05%)
Dec 06, 2019 18.07 18.22 17.89 17.92 489,960 -0.03(-0.19%)
Dec 05, 2019 18.07 18.11 17.90 17.95 466,273 -0.03(-0.19%)
Dec 04, 2019 18.10 18.23 17.92 17.99 426,709 -0.03(-0.14%)
Dec 03, 2019 18.17 18.18 17.93 18.01 609,888 -0.17(-0.94%)
Dec 02, 2019 18.65 18.65 18.17 18.18 320,990 -0.33(-1.80%)
Nov 29, 2019 18.60 18.64 18.42 18.52 111,689 -0.15(-0.78%)
Nov 27, 2019 18.47 18.69 18.39 18.66 157,115 +0.22(+1.20%)
Nov 26, 2019 18.44 18.65 18.42 18.44 223,274 -0.14(-0.74%)
Nov 25, 2019 18.55 18.86 18.49 18.58 236,946 +0.03(+0.18%)
Nov 22, 2019 18.89 18.89 18.51 18.54 311,654 -0.22(-1.18%)
Nov 21, 2019 18.97 18.97 18.51 18.77 480,627 -0.18(-0.95%)
Nov 20, 2019 18.89 19.08 18.83 18.95 427,325 +0.03(+0.14%)
Nov 19, 2019 19.06 19.06 18.88 18.92 318,818 -0.09(-0.45%)
Nov 18, 2019 18.93 19.05 18.87 19.00 244,273 +0.06(+0.32%)
Nov 15, 2019 19.12 19.36 18.92 18.95 551,659 -0.13(-0.67%)
Nov 14, 2019 19.01 19.18 18.93 19.07 301,074 +0.03(+0.18%)
Nov 13, 2019 19.07 19.18 18.95 19.04 371,276 -0.15(-0.76%)
Nov 12, 2019 19.38 19.50 19.18 19.18 320,661 -0.19(-0.97%)
Nov 11, 2019 19.13 19.46 19.13 19.37 264,938 -0.01(-0.04%)
Nov 08, 2019 19.42 19.54 19.35 19.38 201,486 -0.07(-0.35%)
Nov 07, 2019 19.45 19.59 19.27 19.45 265,936 -0.01(-0.04%)
Nov 06, 2019 19.66 19.74 19.44 19.46 236,250 -0.18(-0.91%)
Nov 05, 2019 19.82 19.90 19.53 19.64 235,119 -0.19(-0.94%)
Nov 04, 2019 20.13 20.13 19.68 19.82 385,355 -0.27(-1.35%)
Nov 01, 2019 20.08 20.14 19.64 20.09 361,712 +0.18(+0.89%)
Oct 31, 2019 20.33 20.33 19.25 19.91 685,849 -0.87(-4.20%)
Oct 30, 2019 20.72 21.02 20.66 20.79 278,970 +0.08(+0.37%)
Oct 29, 2019 20.68 20.94 20.63 20.71 290,168 +0.01(+0.04%)
Oct 28, 2019 20.84 20.95 20.68 20.70 195,391 -0.05(-0.24%)
Oct 25, 2019 20.87 20.99 20.73 20.75 348,372 -0.07(-0.33%)
Oct 24, 2019 21.01 21.01 20.75 20.82 122,624 -0.14(-0.69%)
Oct 23, 2019 21.01 21.13 20.91 20.97 223,639 -0.04(-0.20%)
Oct 22, 2019 21.39 21.39 20.99 21.01 253,635 -0.30(-1.39%)
Oct 21, 2019 21.26 21.50 21.25 21.30 390,591 +0.20(+0.96%)
Oct 18, 2019 21.03 21.22 20.96 21.10 416,960 +0.03(+0.16%)
Oct 17, 2019 20.64 21.38 20.64 21.07 518,666 +0.47(+2.30%)
Oct 16, 2019 20.37 20.61 20.36 20.59 413,594 +0.21(+1.04%)
Oct 15, 2019 20.39 20.45 20.22 20.38 456,916 +0.03(+0.12%)
Oct 14, 2019 20.43 20.47 20.13 20.36 197,738 -0.07(-0.33%)
Oct 11, 2019 20.52 20.70 20.39 20.42 354,156 +0.03(+0.13%)
Oct 10, 2019 20.57 20.63 20.37 20.40 129,523 -0.10(-0.50%)
Oct 09, 2019 20.75 20.75 20.39 20.50 191,077 -0.03(-0.12%)
Oct 08, 2019 20.61 20.69 20.36 20.52 186,473 -0.14(-0.70%)
Oct 07, 2019 20.66 20.93 20.56 20.67 455,546 +0.00(+0.00%)
Oct 04, 2019 20.67 20.75 20.49 20.67 246,257 +0.04(+0.21%)
Oct 03, 2019 20.49 20.87 20.42 20.63 178,735 +0.10(+0.50%)
Oct 02, 2019 20.36 20.55 20.25 20.52 252,193 +0.03(+0.17%)
Oct 01, 2019 20.86 20.86 20.41 20.49 203,336 -0.27(-1.31%)
Sep 30, 2019 20.80 20.94 20.75 20.76 230,165 -0.02(-0.08%)
Sep 27, 2019 20.83 20.93 20.59 20.78 168,932 +0.01(+0.04%)
Sep 26, 2019 20.98 20.99 20.75 20.77 227,675 -0.23(-1.09%)
Sep 25, 2019 20.60 21.10 20.44 21.00 236,942 +0.42(+2.06%)
Sep 24, 2019 21.12 21.20 20.49 20.58 299,992 -0.49(-2.33%)
Sep 23, 2019 21.11 21.23 20.96 21.07 301,302 -0.08(-0.40%)
Sep 20, 2019 21.07 21.24 20.97 21.15 679,154 +0.08(+0.40%)
Sep 19, 2019 20.79 21.25 20.79 21.07 352,481 +0.19(+0.89%)
Sep 18, 2019 20.92 20.97 20.67 20.88 261,754 -0.01(-0.04%)
Sep 17, 2019 20.80 20.94 20.72 20.89 499,182 +0.00(+0.00%)
Sep 16, 2019 20.77 20.99 20.69 20.89 216,314 +0.03(+0.16%)
Sep 13, 2019 21.16 21.34 20.76 20.86 236,930 -0.18(-0.85%)
Sep 12, 2019 21.02 21.11 20.66 21.03 237,664 +0.11(+0.53%)
Sep 11, 2019 20.26 21.01 20.08 20.92 279,916 +0.75(+3.74%)
Sep 10, 2019 19.82 20.17 19.80 20.17 162,740 +0.27(+1.36%)
Sep 09, 2019 19.49 19.93 19.38 19.90 213,996 +0.41(+2.09%)
Sep 06, 2019 19.48 19.59 19.35 19.49 206,473 +0.08(+0.39%)
Sep 05, 2019 19.71 19.74 19.36 19.42 233,761 -0.13(-0.65%)
Sep 04, 2019 19.49 19.62 19.36 19.54 203,333 +0.19(+0.96%)
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.