ALX: Historical Prices for ALEXANDERS INC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	299.29	299.29	294.26	295.45	1,900	295.45
24-Nov-09	291.63	298.88	288.00	297.88	8,400	297.88
23-Nov-09	279.72	293.70	279.72	292.02	9,500	292.02
20-Nov-09	277.29	280.49	275.32	275.62	8,700	275.62
19-Nov-09	288.86	288.86	279.00	279.00	4,600	279.00
18-Nov-09	291.30	291.30	285.01	290.86	4,600	290.86
17-Nov-09	295.93	301.00	289.15	290.81	11,900	290.81
16-Nov-09	284.82	300.00	284.82	296.25	12,400	296.25
13-Nov-09	278.85	282.82	276.70	282.82	3,700	282.82
12-Nov-09	279.50	283.69	274.74	276.28	8,600	276.28
11-Nov-09	274.57	279.50	270.62	279.50	6,900	279.50
10-Nov-09	272.81	275.49	272.11	272.62	3,400	272.62
9-Nov-09	269.07	275.47	268.84	275.47	5,600	275.47
6-Nov-09	270.00	270.39	266.00	267.34	5,500	267.34
5-Nov-09	267.90	271.93	260.15	271.93	10,200	271.93
4-Nov-09	280.86	282.21	264.92	264.92	13,500	264.92
3-Nov-09	271.73	279.40	271.73	279.40	4,700	279.40
2-Nov-09	270.26	279.51	266.00	275.07	11,400	275.07
30-Oct-09	273.00	276.50	264.92	264.92	10,200	264.92
29-Oct-09	272.00	281.00	272.00	276.22	5,900	276.22
28-Oct-09	278.51	280.01	269.24	269.34	6,300	269.34
27-Oct-09	286.71	286.71	277.69	279.26	7,700	279.26
26-Oct-09	290.75	295.50	284.33	285.48	6,200	285.48
23-Oct-09	286.10	292.65	286.10	290.31	7,600	290.31
22-Oct-09	285.94	291.40	285.70	286.15	5,200	286.15
21-Oct-09	287.40	293.15	285.89	286.00	9,300	286.00
20-Oct-09	293.11	294.21	284.70	286.93	8,700	286.93
19-Oct-09	292.00	298.00	291.01	293.45	5,500	293.45
16-Oct-09	293.00	295.39	290.00	290.00	7,700	290.00
15-Oct-09	295.00	297.74	292.80	292.80	2,300	292.80
14-Oct-09	297.75	299.16	293.72	297.00	4,000	297.00
13-Oct-09	296.97	296.97	290.50	292.89	5,800	292.89
12-Oct-09	298.53	302.28	294.00	296.22	4,100	296.22
9-Oct-09	295.60	297.98	292.10	297.24	6,500	297.24
8-Oct-09	297.00	302.89	293.07	296.82	9,700	296.82
7-Oct-09	293.72	297.34	292.62	293.85	4,700	293.85
6-Oct-09	299.51	302.50	289.45	291.85	10,000	291.85
5-Oct-09	292.58	300.19	292.58	297.43	8,700	297.43
2-Oct-09	290.07	295.98	290.00	290.58	8,600	290.58
1-Oct-09	295.42	295.42	288.80	292.01	10,000	292.01
30-Sep-09	304.26	304.26	289.75	295.88	17,700	295.88
29-Sep-09	310.26	314.67	302.00	303.51	4,400	303.51
28-Sep-09	297.45	315.53	294.48	309.51	9,600	309.51
25-Sep-09	291.60	298.69	289.50	295.45	7,100	295.45
24-Sep-09	311.08	314.50	291.85	291.85	15,200	291.85
23-Sep-09	322.00	325.22	307.95	307.95	9,600	307.95
22-Sep-09	315.00	322.14	311.50	321.70	8,600	321.70
21-Sep-09	307.11	316.12	307.11	311.14	11,200	311.14
18-Sep-09	289.01	321.76	289.01	309.00	24,600	309.00
17-Sep-09	288.14	291.64	284.00	287.52	8,800	287.52
16-Sep-09	285.74	290.38	284.42	290.00	6,500	290.00
15-Sep-09	284.59	287.65	279.70	284.99	4,800	284.99
14-Sep-09	278.02	286.96	276.32	285.68	4,500	285.68
11-Sep-09	287.35	287.35	276.00	278.32	3,700	278.32
10-Sep-09	289.03	291.00	284.63	288.28	8,200	288.28
9-Sep-09	281.26	289.04	280.89	286.62	8,300	286.62
8-Sep-09	273.27	282.51	273.27	281.25	7,200	281.25
4-Sep-09	269.34	275.08	264.52	271.27	10,500	271.27
3-Sep-09	265.46	271.86	259.51	271.43	7,300	271.43
2-Sep-09	266.10	268.01	259.23	262.94	7,600	262.94
1-Sep-09	281.18	288.18	263.91	264.67	10,500	264.67
31-Aug-09	287.80	288.05	277.89	283.30	10,500	283.30
28-Aug-09	288.30	292.92	286.01	289.78	6,300	289.78
27-Aug-09	293.14	293.35	281.86	289.98	7,700	289.98
26-Aug-09	288.05	294.82	279.26	293.89	11,400	293.89
25-Aug-09	290.11	296.74	284.75	286.97	10,200	286.97
* 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