Alexander and Baldwin Inc (NY: ALEX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	33.13	33.51	32.98	33.50	242,744	+0.51(+1.55%)
Oct 30, 2017	33.56	33.69	32.84	32.99	246,344	-0.63(-1.87%)
Oct 27, 2017	33.47	33.67	33.27	33.62	228,941	+0.27(+0.80%)
Oct 26, 2017	33.53	33.61	33.26	33.35	128,640	-0.07(-0.20%)
Oct 25, 2017	33.35	33.66	33.13	33.42	269,747	-0.19(-0.57%)
Oct 24, 2017	33.16	33.68	33.07	33.61	296,177	+0.55(+1.66%)
Oct 23, 2017	33.37	33.54	32.97	33.06	233,173	-0.22(-0.67%)
Oct 20, 2017	33.63	33.63	33.22	33.28	187,286	-0.13(-0.38%)
Oct 19, 2017	33.47	33.66	33.22	33.41	221,380	-0.12(-0.35%)
Oct 18, 2017	33.61	33.93	33.50	33.53	258,632	-0.08(-0.24%)
Oct 17, 2017	33.67	33.79	33.57	33.61	194,362	-0.05(-0.15%)
Oct 16, 2017	33.86	34.03	33.61	33.66	173,714	-0.18(-0.53%)
Oct 13, 2017	33.95	33.95	33.65	33.84	199,424	-0.01(-0.02%)
Oct 12, 2017	33.74	34.10	33.74	33.84	180,237	+0.01(+0.02%)
Oct 11, 2017	33.84	34.08	33.72	33.84	249,864	+0.00(+0.00%)
Oct 10, 2017	33.96	34.19	33.61	33.84	340,570	+0.06(+0.18%)
Oct 09, 2017	33.84	34.34	33.61	33.78	252,529	-0.10(-0.28%)
Oct 06, 2017	34.26	34.36	33.79	33.87	253,381	-0.47(-1.36%)
Oct 05, 2017	34.48	34.71	34.32	34.34	229,532	-0.01(-0.04%)
Oct 04, 2017	34.56	34.70	34.29	34.36	257,121	-0.35(-1.00%)
Oct 03, 2017	34.70	34.77	34.50	34.70	247,571	+0.01(+0.04%)
Oct 02, 2017	34.40	34.71	34.24	34.69	287,877	+0.39(+1.12%)
Sep 29, 2017	34.36	34.56	34.17	34.30	342,106	+0.03(+0.09%)
Sep 28, 2017	34.13	34.28	33.67	34.27	345,208	+0.21(+0.63%)
Sep 27, 2017	33.66	34.26	33.59	34.06	459,904	+0.39(+1.17%)
Sep 26, 2017	33.37	33.86	33.30	33.67	427,091	+0.24(+0.73%)
Sep 25, 2017	33.23	33.60	33.23	33.42	312,236	+0.13(+0.38%)
Sep 22, 2017	33.53	33.58	33.19	33.30	238,853	-0.16(-0.49%)
Sep 21, 2017	33.45	33.59	33.30	33.46	277,082	+0.04(+0.13%)
Sep 20, 2017	33.32	33.60	32.97	33.42	325,040	+0.14(+0.42%)
Sep 19, 2017	33.21	33.27	32.99	33.27	294,437	+0.01(+0.04%)
Sep 18, 2017	33.22	33.27	32.96	33.26	296,658	+0.09(+0.27%)
Sep 15, 2017	33.29	33.29	32.96	33.17	693,291	-0.15(-0.44%)
Sep 14, 2017	33.44	33.60	33.19	33.32	327,340	+0.01(+0.04%)
Sep 13, 2017	33.39	33.46	33.05	33.30	476,759	-0.13(-0.38%)
Sep 12, 2017	33.59	33.62	33.22	33.43	284,348	-0.06(-0.18%)
Sep 11, 2017	33.62	33.90	33.42	33.49	677,276	+0.09(+0.27%)
Sep 08, 2017	33.25	33.84	33.18	33.40	431,636	+0.04(+0.13%)
Sep 07, 2017	32.50	33.38	32.50	33.36	618,249	+0.78(+2.41%)
Sep 06, 2017	32.36	32.70	32.36	32.57	361,352	+0.22(+0.69%)
Sep 05, 2017	32.37	32.60	32.14	32.35	546,051	-0.01(-0.02%)
Sep 01, 2017	32.36	32.52	31.96	32.36	347,375	+0.22(+0.69%)
Aug 31, 2017	32.09	32.81	31.86	32.13	5,608,961	+0.26(+0.81%)
Aug 30, 2017	31.92	32.11	31.61	31.88	149,467	-0.12(-0.37%)
Aug 29, 2017	31.36	32.07	31.36	31.99	384,426	+0.52(+1.65%)
Aug 28, 2017	31.74	31.83	31.34	31.48	466,526	-0.15(-0.47%)
Aug 25, 2017	31.51	31.78	31.48	31.62	368,557	+0.24(+0.75%)
Aug 24, 2017	31.89	31.89	31.24	31.39	361,071	-0.27(-0.84%)
Aug 23, 2017	31.18	31.75	31.18	31.65	444,511	+0.33(+1.06%)
Aug 22, 2017	31.42	31.70	31.31	31.32	387,584	-0.10(-0.31%)
Aug 21, 2017	31.02	31.56	30.84	31.42	432,945	+0.28(+0.90%)
Aug 18, 2017	31.10	31.25	30.67	31.13	360,828	-0.20(-0.64%)
Aug 17, 2017	31.98	32.22	31.29	31.33	433,304	-0.71(-2.22%)
Aug 16, 2017	32.17	32.82	32.02	32.05	674,522	-0.24(-0.76%)
Aug 15, 2017	32.45	32.45	31.97	32.29	778,618	-0.20(-0.62%)
Aug 14, 2017	32.25	32.67	32.02	32.49	1,097,072	+0.41(+1.29%)
Aug 11, 2017	32.19	32.50	31.89	32.08	1,645,931	+0.04(+0.14%)
Aug 10, 2017	32.08	32.39	31.56	32.03	453,295	-0.16(-0.48%)
Aug 09, 2017	31.90	32.48	31.69	32.19	475,176	+0.14(+0.44%)
Aug 08, 2017	31.82	32.37	31.69	32.05	291,085	+0.19(+0.58%)
Aug 07, 2017	31.45	31.92	31.17	31.86	244,790	+0.41(+1.32%)
Aug 04, 2017	31.50	31.54	31.09	31.45	239,436	+0.03(+0.09%)
Aug 03, 2017	31.55	32.41	31.26	31.42	309,145	+0.00(+0.00%)
Aug 02, 2017	31.42	31.78	31.32	31.42	247,868	+0.09(+0.28%)

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.