ALEX: Historical Prices for ALEXANDER BALDWIN

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	30.43	30.99	30.39	30.85	62,500	30.85
24-Nov-09	30.72	30.96	30.40	30.53	156,000	30.53
23-Nov-09	30.65	31.48	30.57	30.79	141,400	30.79
20-Nov-09	29.55	30.33	29.49	30.22	156,300	30.22
19-Nov-09	30.78	30.87	29.23	29.62	193,500	29.62
18-Nov-09	31.14	31.27	30.56	30.94	151,000	30.94
17-Nov-09	30.72	31.21	30.34	31.13	187,300	31.13
16-Nov-09	29.99	31.35	29.82	30.92	202,800	30.92
13-Nov-09	29.39	29.88	29.00	29.68	113,800	29.68
12-Nov-09	29.81	30.18	29.33	29.40	141,100	29.40
11-Nov-09	29.30	29.97	29.12	29.90	126,100	29.90
10-Nov-09	29.22	29.55	28.63	29.13	127,900	29.13
9-Nov-09	28.72	29.38	28.72	29.28	146,500	29.28
6-Nov-09	28.45	29.19	28.23	28.55	135,200	28.55
5-Nov-09	27.51	28.62	27.40	28.62	191,300	28.62
4-Nov-09	27.50	27.72	26.74	27.22	458,900	27.22
3-Nov-09	27.66	27.75	26.47	27.12	712,800	27.12
3-Nov-09	$ 0.315 Dividend
2-Nov-09	28.84	28.97	27.14	28.09	506,000	27.78
30-Oct-09	29.90	29.96	28.47	28.83	283,600	28.51
29-Oct-09	30.08	30.54	29.07	29.95	401,000	29.61
28-Oct-09	31.75	32.15	30.75	30.92	175,200	30.57
27-Oct-09	32.85	33.50	31.55	31.65	191,400	31.30
26-Oct-09	32.99	33.96	32.30	32.73	150,000	32.36
23-Oct-09	33.60	34.58	32.74	32.83	207,800	32.46
22-Oct-09	33.30	33.93	32.56	33.70	138,600	33.32
21-Oct-09	33.80	34.74	33.14	33.21	134,600	32.84
20-Oct-09	33.39	34.16	33.03	33.93	178,700	33.55
19-Oct-09	33.12	33.99	33.12	33.39	149,800	33.02
16-Oct-09	33.40	33.43	32.61	33.11	136,200	32.74
15-Oct-09	32.99	33.56	32.50	33.53	166,800	33.15
14-Oct-09	32.27	33.10	32.16	32.70	159,000	32.33
13-Oct-09	32.16	32.48	31.70	31.83	103,600	31.47
12-Oct-09	32.33	32.79	32.03	32.34	93,300	31.98
9-Oct-09	31.73	32.31	31.56	32.12	138,900	31.76
8-Oct-09	31.35	32.56	31.25	31.85	216,700	31.49
7-Oct-09	30.63	31.46	30.63	31.13	138,100	30.78
6-Oct-09	31.05	31.48	30.60	30.93	220,800	30.58
5-Oct-09	30.60	31.35	30.40	30.77	184,700	30.42
2-Oct-09	31.15	31.64	30.33	30.39	220,700	30.05
1-Oct-09	32.00	32.53	31.45	31.52	183,700	31.17
30-Sep-09	33.18	33.18	31.85	32.09	300,900	31.73
29-Sep-09	33.48	33.96	32.91	32.98	179,700	32.61
28-Sep-09	32.98	33.76	32.80	33.52	112,800	33.14
25-Sep-09	33.35	33.35	32.75	32.94	161,300	32.57
24-Sep-09	34.57	35.43	33.44	33.49	223,300	33.11
23-Sep-09	33.55	35.00	33.54	34.53	255,400	34.14
22-Sep-09	34.70	34.70	33.44	33.58	163,500	33.20
21-Sep-09	32.95	34.05	32.45	33.80	195,000	33.42
18-Sep-09	34.87	35.32	33.33	33.40	285,600	33.03
17-Sep-09	33.83	34.42	33.27	33.57	130,100	33.19
16-Sep-09	33.50	34.07	32.28	33.80	438,300	33.42
15-Sep-09	33.73	34.70	33.08	33.29	446,700	32.92
14-Sep-09	32.81	33.78	32.41	33.72	126,400	33.34
11-Sep-09	32.47	33.08	32.20	32.98	312,900	32.61
10-Sep-09	30.88	32.31	30.56	32.29	190,600	31.93
9-Sep-09	30.35	30.87	30.08	30.82	127,000	30.47
8-Sep-09	29.85	30.46	29.55	30.27	142,400	29.93
4-Sep-09	29.08	29.90	28.70	29.53	115,000	29.20
3-Sep-09	28.43	29.26	27.70	29.02	146,200	28.69
2-Sep-09	28.12	28.55	28.01	28.32	134,600	28.00
1-Sep-09	28.63	29.50	27.90	28.17	182,600	27.85
31-Aug-09	28.89	28.99	28.28	28.70	151,700	28.38
28-Aug-09	29.49	29.51	28.69	29.06	107,800	28.73
27-Aug-09	29.33	29.52	28.31	29.22	108,700	28.89
26-Aug-09	29.58	29.87	29.13	29.59	100,800	29.26
25-Aug-09	28.97	29.86	28.80	29.58	135,000	29.25
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions