Indicators

Alexander and Baldwin Inc (NY: ALEX )

16.85 -0.13 (-0.77%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	30.16	31.14	30.12	31.10	380,151	+0.86(+2.83%)
Jun 27, 2014	30.20	30.59	30.02	30.25	819,295	-0.13(-0.42%)
Jun 26, 2014	30.54	30.54	30.17	30.38	142,895	-0.16(-0.52%)
Jun 25, 2014	30.22	30.78	30.22	30.53	228,969	+0.11(+0.35%)
Jun 24, 2014	30.91	31.18	30.41	30.43	198,916	-0.64(-2.05%)
Jun 23, 2014	31.06	31.16	30.86	31.07	196,471	-0.07(-0.22%)
Jun 20, 2014	30.85	31.21	30.39	31.13	456,969	+0.38(+1.22%)
Jun 19, 2014	30.70	30.78	30.47	30.76	153,962	+0.01(+0.02%)
Jun 18, 2014	30.87	30.98	30.20	30.75	248,422	-0.13(-0.41%)
Jun 17, 2014	30.39	31.05	30.29	30.88	318,818	+0.46(+1.50%)
Jun 16, 2014	30.20	30.46	29.89	30.42	174,228	+0.07(+0.22%)
Jun 13, 2014	30.23	30.44	29.87	30.35	139,642	+0.13(+0.42%)
Jun 12, 2014	30.46	30.50	30.11	30.23	156,424	-0.38(-1.25%)
Jun 11, 2014	31.10	31.18	30.39	30.61	307,777	-0.50(-1.59%)
Jun 10, 2014	32.39	32.41	30.83	31.10	283,993	+0.73(+2.40%)
Jun 06, 2014	30.21	30.52	29.89	30.38	188,937	+0.33(+1.10%)
Jun 05, 2014	29.42	30.07	29.11	30.05	165,194	+0.67(+2.27%)
Jun 04, 2014	29.54	29.72	29.14	29.38	205,487	-0.29(-0.99%)
Jun 03, 2014	28.42	29.82	28.31	29.67	289,820	+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.