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

Alexander and Baldwin Inc (NY: ALEX )

16.75 +0.20 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2020 13.71 13.87 13.10 13.34 527,271 -0.51(-3.69%)
Nov 27, 2020 14.22 14.31 13.65 13.85 131,560 -0.43(-3.04%)
Nov 25, 2020 14.31 14.53 13.99 14.28 688,431 -0.15(-1.06%)
Nov 24, 2020 14.09 14.59 14.09 14.43 943,711 +0.66(+4.83%)
Nov 23, 2020 13.51 13.80 13.46 13.77 379,904 +0.55(+4.12%)
Nov 20, 2020 13.16 13.41 13.07 13.22 314,758 -0.03(-0.26%)
Nov 19, 2020 12.94 13.30 12.73 13.26 402,264 +0.26(+2.03%)
Nov 18, 2020 13.36 13.59 12.98 12.99 319,770 -0.50(-3.72%)
Nov 17, 2020 13.30 13.67 13.06 13.50 278,683 -0.04(-0.31%)
Nov 16, 2020 13.40 13.97 13.16 13.54 478,722 +0.41(+3.11%)
Nov 13, 2020 12.83 13.20 12.82 13.13 294,807 +0.38(+3.01%)
Nov 12, 2020 13.28 13.31 12.59 12.75 422,899 -0.79(-5.85%)
Nov 11, 2020 13.81 13.81 13.22 13.54 611,396 -0.31(-2.22%)
Nov 10, 2020 12.89 13.92 12.58 13.85 667,430 +1.09(+8.55%)
Nov 09, 2020 12.24 13.16 12.01 12.76 886,632 +1.71(+15.51%)
Nov 06, 2020 11.22 11.22 10.94 11.04 366,279 -0.13(-1.14%)
Nov 05, 2020 11.09 11.30 11.07 11.17 265,080 +0.12(+1.08%)
Nov 04, 2020 10.69 11.13 10.51 11.05 335,444 +0.09(+0.78%)
Nov 03, 2020 10.85 11.05 10.74 10.97 295,778 +0.32(+3.04%)
Nov 02, 2020 11.11 11.43 10.47 10.64 587,813 -0.31(-2.80%)
Oct 30, 2020 10.92 12.05 10.80 10.95 1,275,815 +0.49(+4.73%)
Oct 29, 2020 10.27 10.51 9.876 10.46 411,154 +0.18(+1.74%)
Oct 28, 2020 10.04 10.32 10.01 10.28 449,052 +0.01(+0.08%)
Oct 27, 2020 10.92 11.03 10.24 10.27 367,836 -0.68(-6.23%)
Oct 26, 2020 10.67 10.97 10.52 10.95 335,420 +0.13(+1.18%)
Oct 23, 2020 11.16 11.25 10.71 10.82 428,362 -0.29(-2.61%)
Oct 22, 2020 10.70 11.13 10.69 11.11 321,938 +0.43(+4.07%)
Oct 21, 2020 10.60 10.80 10.49 10.68 376,319 +0.15(+1.46%)
Oct 20, 2020 10.34 10.55 10.19 10.52 252,191 +0.33(+3.26%)
Oct 19, 2020 10.06 10.43 9.978 10.19 409,250 +0.17(+1.70%)
Oct 16, 2020 10.04 10.39 9.918 10.02 576,352 -0.07(-0.68%)
Oct 15, 2020 9.961 10.17 9.842 10.09 258,847 -0.06(-0.59%)
Oct 14, 2020 10.27 10.42 10.13 10.15 226,688 -0.14(-1.41%)
Oct 13, 2020 10.39 10.46 10.17 10.29 237,948 -0.26(-2.50%)
Oct 12, 2020 10.44 10.63 10.34 10.56 352,728 +0.01(+0.08%)
Oct 09, 2020 10.50 10.58 10.35 10.55 190,122 +0.14(+1.39%)
Oct 08, 2020 10.28 10.46 10.19 10.40 193,650 +0.21(+2.09%)
Oct 07, 2020 10.22 10.41 9.944 10.19 346,333 +0.03(+0.25%)
Oct 06, 2020 10.13 10.49 10.09 10.17 459,378 +0.12(+1.19%)
Oct 05, 2020 10.15 10.15 9.893 10.05 245,258 -0.05(-0.51%)
Oct 02, 2020 9.629 10.13 9.552 10.10 281,545 +0.22(+2.24%)
Oct 01, 2020 9.611 9.901 9.535 9.876 297,988 +0.32(+3.39%)
Sep 30, 2020 9.271 9.722 9.271 9.552 557,264 +0.23(+2.47%)
Sep 29, 2020 9.475 9.509 9.237 9.322 536,224 -0.21(-2.23%)
Sep 28, 2020 9.390 9.680 9.390 9.535 339,412 +0.33(+3.61%)
Sep 25, 2020 8.836 9.211 8.836 9.202 487,511 +0.27(+3.05%)
Sep 24, 2020 8.802 9.117 8.632 8.930 409,305 +0.13(+1.45%)
Sep 23, 2020 8.921 9.202 8.606 8.802 705,406 -0.15(-1.71%)
Sep 22, 2020 8.802 9.126 8.793 8.955 419,470 +0.11(+1.25%)
Sep 21, 2020 8.913 8.930 8.555 8.845 507,843 -0.35(-3.80%)
Sep 18, 2020 9.697 9.697 9.194 9.194 1,196,128 -0.47(-4.85%)
Sep 17, 2020 9.816 9.918 9.646 9.663 376,881 -0.14(-1.39%)
Sep 16, 2020 9.842 10.11 9.752 9.799 729,956 -0.01(-0.09%)
Sep 15, 2020 9.790 10.08 9.782 9.807 444,313 +0.16(+1.68%)
Sep 14, 2020 9.262 9.739 9.194 9.646 466,054 +0.44(+4.81%)
Sep 11, 2020 9.526 9.526 9.151 9.202 350,670 -0.26(-2.79%)
Sep 10, 2020 10.05 10.11 9.467 9.467 372,092 -0.58(-5.77%)
Sep 09, 2020 10.25 10.33 9.884 10.05 291,896 -0.13(-1.26%)
Sep 08, 2020 10.33 10.38 10.07 10.17 415,605 -0.13(-1.24%)
Sep 04, 2020 10.63 10.73 10.05 10.30 295,276 -0.14(-1.31%)
Sep 03, 2020 10.64 10.98 10.35 10.44 268,403 -0.13(-1.21%)
Sep 02, 2020 10.29 10.69 10.29 10.57 267,191 +0.17(+1.64%)
Sep 01, 2020 10.21 10.55 10.14 10.40 251,560 +0.08(+0.74%)
Aug 31, 2020 10.80 10.82 10.28 10.32 620,116 -0.49(-4.50%)
Aug 28, 2020 10.70 10.81 10.47 10.80 426,602 +0.15(+1.44%)
Aug 27, 2020 10.46 10.89 10.44 10.65 230,754 +0.15(+1.46%)
Aug 26, 2020 10.57 10.67 10.33 10.50 276,595 -0.14(-1.36%)
Aug 25, 2020 10.75 10.96 10.54 10.64 190,190 -0.13(-1.19%)
Aug 24, 2020 10.47 10.77 10.34 10.77 220,003 +0.33(+3.18%)
Aug 21, 2020 10.44 10.63 10.29 10.44 296,450 -0.10(-0.97%)
Aug 20, 2020 10.43 10.74 10.43 10.54 202,865 -0.02(-0.16%)
Aug 19, 2020 10.53 10.75 10.45 10.56 391,538 +0.03(+0.32%)
Aug 18, 2020 10.96 10.98 10.43 10.52 357,632 -0.43(-3.97%)
Aug 17, 2020 11.04 11.04 10.75 10.96 291,275 -0.09(-0.85%)
Aug 14, 2020 10.80 11.28 10.74 11.05 268,753 +0.12(+1.09%)
Aug 13, 2020 10.98 11.21 10.85 10.93 229,190 -0.19(-1.69%)
Aug 12, 2020 11.46 11.46 10.87 11.12 253,487 -0.10(-0.91%)
Aug 11, 2020 11.16 11.43 11.03 11.22 547,415 +0.26(+2.33%)
Aug 10, 2020 10.30 11.28 10.28 10.97 450,778 +0.80(+7.88%)
Aug 07, 2020 10.16 10.25 9.816 10.17 552,294 -0.15(-1.49%)
Aug 06, 2020 10.29 10.51 10.25 10.32 467,728 +0.09(+0.92%)
Aug 05, 2020 10.52 10.63 10.10 10.22 422,438 -0.13(-1.23%)
Aug 04, 2020 10.03 10.38 10.01 10.35 336,025 +0.34(+3.40%)
Aug 03, 2020 10.08 10.08 9.714 10.01 285,990 -0.06(-0.59%)
Jul 31, 2020 10.05 10.13 9.663 10.07 379,423 -0.10(-1.01%)
Jul 30, 2020 10.06 10.25 9.995 10.17 171,161 -0.10(-0.99%)
Jul 29, 2020 10.22 10.32 10.05 10.28 322,546 +0.14(+1.43%)
Jul 28, 2020 10.09 10.30 10.04 10.13 219,668 -0.03(-0.25%)
Jul 27, 2020 10.01 10.23 9.825 10.16 205,414 +0.10(+1.02%)
Jul 24, 2020 10.46 10.47 10.05 10.05 257,369 -0.41(-3.91%)
Jul 23, 2020 10.38 10.60 10.29 10.46 389,273 -0.05(-0.49%)
Jul 22, 2020 10.39 10.69 10.39 10.51 209,333 -0.04(-0.40%)
Jul 21, 2020 10.35 10.63 10.34 10.56 374,229 +0.22(+2.14%)
Jul 20, 2020 10.35 10.51 10.16 10.34 311,116 -0.14(-1.30%)
Jul 17, 2020 10.46 10.64 10.39 10.47 273,095 +0.01(+0.08%)
Jul 16, 2020 10.59 10.74 10.41 10.46 311,471 -0.25(-2.31%)
Jul 15, 2020 10.92 11.21 10.67 10.71 396,712 +0.16(+1.53%)
Jul 14, 2020 10.57 10.80 10.35 10.55 253,761 +0.00(+0.00%)
Jul 13, 2020 10.74 10.84 10.40 10.55 361,855 -0.03(-0.32%)
Jul 10, 2020 10.05 10.60 10.05 10.58 273,213 +0.46(+4.55%)
Jul 09, 2020 10.48 10.55 9.978 10.12 315,649 -0.31(-2.94%)
Jul 08, 2020 10.32 10.59 10.13 10.43 302,287 +0.04(+0.41%)
Jul 07, 2020 10.50 10.78 10.34 10.39 609,320 -0.33(-3.10%)
Jul 06, 2020 10.88 10.90 10.59 10.72 299,664 +0.25(+2.36%)
Jul 02, 2020 10.81 10.86 10.43 10.47 290,699 +0.04(+0.41%)
Jul 01, 2020 10.43 10.84 10.35 10.43 393,770 +0.04(+0.41%)
Jun 30, 2020 10.48 10.63 10.10 10.39 458,758 -0.08(-0.73%)
Jun 29, 2020 10.21 10.66 10.03 10.46 488,510 +0.52(+5.23%)
Jun 26, 2020 9.884 10.02 9.607 9.944 915,639 -0.04(-0.43%)
Jun 25, 2020 9.731 10.05 9.629 9.986 457,574 +0.14(+1.38%)
Jun 24, 2020 10.36 10.43 9.518 9.850 480,688 -0.72(-6.77%)
Jun 23, 2020 10.92 10.92 10.45 10.57 301,469 -0.14(-1.35%)
Jun 22, 2020 10.49 10.88 10.49 10.71 311,249 -0.11(-1.02%)
Jun 19, 2020 10.76 10.86 10.55 10.82 1,189,674 +0.09(+0.87%)
Jun 18, 2020 10.48 11.10 10.48 10.73 325,195 -0.03(-0.32%)
Jun 17, 2020 11.48 11.48 10.75 10.76 283,455 -0.67(-5.89%)
Jun 16, 2020 11.73 11.95 11.18 11.43 420,843 +0.32(+2.83%)
Jun 15, 2020 10.48 11.43 10.47 11.12 560,145 +0.15(+1.40%)
Jun 12, 2020 11.18 11.34 10.65 10.97 414,161 +0.44(+4.21%)
Jun 11, 2020 10.68 10.90 10.32 10.52 663,169 -1.07(-9.26%)
Jun 10, 2020 12.08 12.12 11.26 11.60 489,877 -0.56(-4.63%)
Jun 09, 2020 12.70 12.87 12.14 12.16 508,346 -1.04(-7.88%)
Jun 08, 2020 12.36 13.45 12.36 13.20 765,218 +1.25(+10.49%)
Jun 05, 2020 11.29 12.24 11.29 11.95 710,025 +0.77(+6.86%)
Jun 04, 2020 10.83 11.43 10.65 11.18 722,402 +0.20(+1.78%)
Jun 03, 2020 10.23 11.12 10.23 10.98 560,613 +1.04(+10.45%)
Jun 02, 2020 10.02 10.17 9.901 9.944 358,748 +0.12(+1.21%)
Jun 01, 2020 9.680 10.27 9.680 9.825 535,299 +0.10(+1.05%)
May 29, 2020 9.893 10.12 9.484 9.722 675,873 -0.41(-4.04%)
May 28, 2020 11.20 11.20 9.961 10.13 609,164 -0.73(-6.74%)
May 27, 2020 10.08 10.88 10.08 10.86 822,074 +0.95(+9.54%)
May 26, 2020 9.739 10.04 9.654 9.918 409,992 +0.62(+6.69%)
May 22, 2020 9.526 9.654 9.083 9.296 250,210 -0.26(-2.68%)
May 21, 2020 9.160 9.646 9.160 9.552 420,343 +0.32(+3.41%)
May 20, 2020 9.322 9.398 8.853 9.237 507,458 +0.14(+1.59%)
May 19, 2020 9.288 9.492 9.083 9.092 314,739 -0.37(-3.96%)
May 18, 2020 9.185 9.526 9.041 9.467 502,242 +0.85(+9.89%)
May 15, 2020 8.589 8.666 8.274 8.615 413,692 -0.01(-0.10%)
May 14, 2020 8.265 8.704 8.052 8.623 496,540 +0.14(+1.61%)
May 13, 2020 8.964 8.972 8.189 8.487 422,678 -0.64(-7.00%)
May 12, 2020 9.893 9.893 9.109 9.126 545,279 -0.62(-6.38%)
May 11, 2020 10.30 10.30 9.697 9.748 534,949 -0.78(-7.37%)
May 08, 2020 9.833 10.52 9.833 10.52 364,988 +0.89(+9.20%)
May 07, 2020 9.603 9.901 9.535 9.637 338,387 +0.26(+2.82%)
May 06, 2020 9.825 10.01 9.279 9.373 426,159 -0.49(-5.01%)
May 05, 2020 10.41 10.64 9.859 9.867 306,108 -0.29(-2.85%)
May 04, 2020 9.756 10.22 9.535 10.16 392,219 +0.19(+1.88%)
May 01, 2020 10.49 10.99 9.867 9.969 652,871 -1.23(-10.96%)
Apr 30, 2020 11.32 11.36 10.74 11.20 460,752 -0.45(-3.88%)
Apr 29, 2020 11.29 12.01 11.27 11.65 440,340 +0.84(+7.72%)
Apr 28, 2020 10.34 10.88 10.14 10.81 636,517 +0.90(+9.11%)
Apr 27, 2020 9.339 10.01 9.185 9.910 907,732 +0.65(+6.99%)
Apr 24, 2020 9.032 9.373 8.947 9.262 366,631 +0.23(+2.55%)
Apr 23, 2020 8.896 9.309 8.870 9.032 502,761 +0.09(+0.95%)
Apr 22, 2020 9.356 9.381 8.870 8.947 576,810 -0.12(-1.32%)
Apr 21, 2020 9.117 9.322 8.913 9.066 542,389 -0.20(-2.21%)
Apr 20, 2020 9.654 9.773 9.254 9.271 294,680 -0.63(-6.37%)
Apr 17, 2020 9.893 10.39 9.786 9.901 550,299 +0.40(+4.22%)
Apr 16, 2020 9.825 9.825 9.245 9.501 495,989 -0.40(-4.04%)
Apr 15, 2020 9.859 10.00 9.373 9.901 427,030 -0.55(-5.30%)
Apr 14, 2020 10.80 11.11 10.25 10.46 725,559 +0.02(+0.16%)
Apr 13, 2020 10.71 10.71 10.14 10.44 628,047 -0.41(-3.77%)
Apr 09, 2020 10.72 11.09 10.35 10.85 663,785 +0.89(+8.99%)
Apr 08, 2020 9.637 10.11 9.390 9.952 597,159 +0.55(+5.80%)
Apr 07, 2020 9.731 10.40 9.168 9.407 579,588 +0.14(+1.56%)
Apr 06, 2020 8.495 9.407 8.461 9.262 668,629 +1.21(+15.03%)
Apr 03, 2020 8.257 8.410 7.728 8.052 803,678 -0.30(-3.57%)
Apr 02, 2020 8.299 8.887 8.103 8.350 711,378 -0.11(-1.31%)
Apr 01, 2020 9.075 9.168 8.436 8.461 866,287 -1.10(-11.50%)
Mar 31, 2020 10.34 10.48 9.373 9.560 815,724 -0.83(-7.96%)
Mar 30, 2020 10.47 10.51 9.893 10.39 637,917 -0.02(-0.16%)
Mar 27, 2020 9.867 10.92 9.663 10.40 558,514 +0.16(+1.58%)
Mar 26, 2020 10.26 10.55 9.807 10.24 965,830 -0.01(-0.08%)
Mar 25, 2020 9.143 10.45 8.870 10.25 1,164,513 +1.21(+13.38%)
Mar 24, 2020 7.993 9.194 7.993 9.041 1,118,998 +1.55(+20.71%)
Mar 23, 2020 7.447 7.618 7.088 7.490 747,924 -0.04(-0.57%)
Mar 20, 2020 8.018 8.359 7.157 7.532 1,333,908 -0.41(-5.15%)
Mar 19, 2020 7.848 8.640 7.490 7.941 1,060,944 +0.20(+2.53%)
Mar 18, 2020 8.248 8.734 7.737 7.745 1,146,339 -1.02(-11.66%)
Mar 17, 2020 8.836 9.113 8.137 8.768 1,572,793 +0.16(+1.88%)
Mar 16, 2020 10.74 10.77 8.589 8.606 1,113,049 -2.85(-24.85%)
Mar 13, 2020 11.42 11.67 10.50 11.45 1,245,771 +0.63(+5.83%)
Mar 12, 2020 11.86 11.86 10.80 10.82 1,128,989 -1.90(-14.94%)
Mar 11, 2020 13.31 13.44 12.51 12.72 984,143 -0.95(-6.98%)
Mar 10, 2020 13.47 14.03 13.07 13.68 1,416,696 +0.52(+3.95%)
Mar 09, 2020 13.90 14.36 13.16 13.16 745,948 -1.41(-9.71%)
Mar 06, 2020 14.43 14.62 14.21 14.57 959,062 -0.14(-0.93%)
Mar 05, 2020 15.22 15.30 14.45 14.71 789,738 -0.87(-5.57%)
Mar 04, 2020 15.60 15.85 15.17 15.57 872,138 +0.19(+1.26%)
Mar 03, 2020 15.97 16.37 15.32 15.38 807,448 -0.64(-4.00%)
Mar 02, 2020 15.84 16.11 15.69 16.02 807,467 +0.18(+1.12%)
Feb 28, 2020 16.43 16.43 15.55 15.84 1,181,294 -0.92(-5.48%)
Feb 27, 2020 18.02 18.02 16.72 16.76 845,924 -1.34(-7.40%)
Feb 26, 2020 18.38 18.52 18.10 18.10 542,022 -0.25(-1.38%)
Feb 25, 2020 18.77 18.82 18.34 18.36 601,487 -0.43(-2.29%)
Feb 24, 2020 18.59 18.95 18.59 18.79 487,605 -0.15(-0.80%)
Feb 21, 2020 18.78 18.97 18.58 18.94 299,595 +0.19(+0.99%)
Feb 20, 2020 18.84 18.89 18.37 18.75 632,338 -0.11(-0.58%)
Feb 19, 2020 19.03 19.03 18.69 18.86 691,879 -0.17(-0.89%)
Feb 18, 2020 19.26 19.26 18.83 19.03 554,253 -0.32(-1.66%)
Feb 14, 2020 19.17 19.51 19.12 19.35 286,306 +0.13(+0.70%)
Feb 13, 2020 19.38 19.46 19.11 19.22 638,036 -0.19(-1.00%)
Feb 12, 2020 19.47 19.65 19.33 19.41 17,146,910 -0.06(-0.30%)
Feb 11, 2020 19.29 19.63 19.29 19.47 1,207,045 +0.13(+0.65%)
Feb 10, 2020 19.39 19.55 19.10 19.34 1,857,849 +1.21(+6.69%)
Feb 07, 2020 18.33 18.37 18.09 18.13 145,822 -0.19(-1.06%)
Feb 06, 2020 18.58 18.61 18.30 18.32 218,815 -0.23(-1.23%)
Feb 05, 2020 18.63 18.63 18.48 18.55 217,812 +0.03(+0.18%)
Feb 04, 2020 18.47 18.80 18.47 18.52 260,412 +0.13(+0.69%)
Feb 03, 2020 18.42 18.65 18.31 18.39 335,260 -0.03(-0.18%)
Jan 31, 2020 18.51 18.61 18.33 18.42 427,026 -0.14(-0.77%)
Jan 30, 2020 18.31 18.62 18.31 18.57 294,414 +0.15(+0.82%)
Jan 29, 2020 18.52 18.66 18.40 18.42 182,635 -0.09(-0.50%)
Jan 28, 2020 18.54 18.62 18.40 18.51 332,440 -0.01(-0.05%)
Jan 27, 2020 18.35 18.63 18.25 18.52 254,577 +0.07(+0.37%)
Jan 24, 2020 18.57 18.63 18.40 18.45 244,896 -0.11(-0.59%)
Jan 23, 2020 18.44 18.66 18.25 18.56 269,793 +0.08(+0.41%)
Jan 22, 2020 18.58 18.64 18.43 18.48 246,448 -0.06(-0.32%)
Jan 21, 2020 18.42 18.64 18.32 18.54 252,454 +0.06(+0.32%)
Jan 17, 2020 18.74 18.74 18.48 18.48 236,591 -0.19(-1.04%)
Jan 16, 2020 18.25 18.69 18.25 18.68 288,196 +0.47(+2.59%)
Jan 15, 2020 18.18 18.47 18.16 18.20 603,385 +0.00(+0.00%)
Jan 14, 2020 18.21 18.27 18.09 18.20 443,897 +0.00(+0.00%)
Jan 13, 2020 18.27 18.50 18.20 18.20 726,786 -0.07(-0.37%)
Jan 10, 2020 18.28 18.36 18.09 18.27 638,107 -0.02(-0.09%)
Jan 09, 2020 18.31 18.38 18.15 18.29 498,795 +0.02(+0.09%)
Jan 08, 2020 17.83 18.30 17.70 18.27 717,955 +0.47(+2.65%)
Jan 07, 2020 17.66 17.84 17.54 17.80 438,512 +0.04(+0.24%)
Jan 06, 2020 17.40 17.97 17.40 17.76 533,830 +0.29(+1.69%)
Jan 03, 2020 17.19 17.52 17.19 17.46 328,071 +0.13(+0.73%)
Jan 02, 2020 17.73 17.74 17.24 17.34 249,686 -0.33(-1.86%)
Dec 31, 2019 17.48 17.71 17.48 17.67 394,753 +0.16(+0.92%)
Dec 30, 2019 17.46 17.63 17.36 17.50 248,782 +0.04(+0.24%)
Dec 27, 2019 17.50 17.54 17.39 17.46 207,758 -0.01(-0.05%)
Dec 26, 2019 17.49 17.56 17.40 17.47 173,773 -0.01(-0.05%)
Dec 24, 2019 17.31 17.65 17.31 17.48 123,278 +0.18(+1.02%)
Dec 23, 2019 17.45 17.50 17.24 17.30 372,863 -0.19(-1.06%)
Dec 20, 2019 17.67 17.75 17.47 17.49 1,632,051 -0.08(-0.48%)
Dec 19, 2019 17.70 17.77 17.54 17.57 402,799 -0.13(-0.71%)
Dec 18, 2019 18.02 18.21 17.65 17.70 959,094 -0.30(-1.64%)
Dec 17, 2019 17.71 18.05 17.68 17.99 789,665 +0.30(+1.67%)
Dec 16, 2019 17.67 17.80 17.62 17.70 663,686 +0.03(+0.19%)
Dec 13, 2019 17.68 17.83 17.51 17.67 487,538 -0.02(-0.10%)
Dec 12, 2019 17.64 17.99 17.64 17.68 1,009,472 +0.03(+0.14%)
Dec 11, 2019 17.72 17.83 17.64 17.66 351,677 -0.04(-0.24%)
Dec 10, 2019 17.69 17.74 17.62 17.70 297,028 +0.01(+0.05%)
Dec 09, 2019 17.67 17.75 17.65 17.69 379,992 +0.01(+0.05%)
Dec 06, 2019 17.83 17.98 17.65 17.68 496,556 -0.03(-0.19%)
Dec 05, 2019 17.83 17.87 17.66 17.72 472,550 -0.03(-0.19%)
Dec 04, 2019 17.86 17.99 17.68 17.75 432,453 -0.03(-0.14%)
Dec 03, 2019 17.93 17.94 17.69 17.77 618,099 -0.17(-0.94%)
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.