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

Alexander and Baldwin Inc (NY: ALEX )

19.47 -0.12 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 29, 2020 9.892 10.12 9.483 9.721 675,933 -0.41(-4.04%)
May 28, 2020 11.20 11.20 9.960 10.13 609,217 -0.73(-6.74%)
May 27, 2020 10.08 10.88 10.08 10.86 822,146 +0.95(+9.54%)
May 26, 2020 9.738 10.04 9.653 9.917 410,028 +0.62(+6.69%)
May 22, 2020 9.525 9.653 9.082 9.295 250,232 -0.26(-2.68%)
May 21, 2020 9.159 9.645 9.159 9.551 420,380 +0.32(+3.41%)
May 20, 2020 9.321 9.398 8.852 9.236 507,502 +0.14(+1.59%)
May 19, 2020 9.287 9.491 9.082 9.091 314,767 -0.37(-3.96%)
May 18, 2020 9.185 9.525 9.040 9.466 502,286 +0.85(+9.89%)
May 15, 2020 8.588 8.665 8.273 8.614 413,728 -0.01(-0.10%)
May 14, 2020 8.264 8.703 8.051 8.622 496,583 +0.14(+1.61%)
May 13, 2020 8.963 8.972 8.188 8.486 422,715 -0.64(-7.00%)
May 12, 2020 9.892 9.892 9.108 9.125 545,327 -0.62(-6.38%)
May 11, 2020 10.30 10.30 9.696 9.747 534,996 -0.78(-7.37%)
May 08, 2020 9.832 10.52 9.832 10.52 365,020 +0.89(+9.20%)
May 07, 2020 9.602 9.900 9.534 9.636 338,417 +0.26(+2.82%)
May 06, 2020 9.824 10.01 9.278 9.372 426,197 -0.49(-5.01%)
May 05, 2020 10.41 10.64 9.858 9.866 306,135 -0.29(-2.85%)
May 04, 2020 9.755 10.22 9.534 10.16 392,253 +0.19(+1.88%)
May 01, 2020 10.49 10.99 9.866 9.968 652,928 -1.23(-10.96%)
Apr 30, 2020 11.31 11.36 10.74 11.20 460,793 -0.45(-3.88%)
Apr 29, 2020 11.29 12.00 11.27 11.65 440,378 +0.83(+7.72%)
Apr 28, 2020 10.33 10.88 10.14 10.81 636,573 +0.90(+9.11%)
Apr 27, 2020 9.338 10.01 9.185 9.909 907,812 +0.65(+6.99%)
Apr 24, 2020 9.031 9.372 8.946 9.261 366,663 +0.23(+2.55%)
Apr 23, 2020 8.895 9.308 8.869 9.031 502,805 +0.09(+0.95%)
Apr 22, 2020 9.355 9.381 8.869 8.946 576,861 -0.12(-1.32%)
Apr 21, 2020 9.116 9.321 8.912 9.065 542,436 -0.20(-2.21%)
Apr 20, 2020 9.653 9.773 9.253 9.270 294,706 -0.63(-6.37%)
Apr 17, 2020 9.892 10.39 9.785 9.900 550,347 +0.40(+4.22%)
Apr 16, 2020 9.824 9.824 9.244 9.500 496,033 -0.40(-4.04%)
Apr 15, 2020 9.858 10.00 9.372 9.900 427,067 -0.55(-5.30%)
Apr 14, 2020 10.79 11.11 10.25 10.45 725,622 +0.02(+0.16%)
Apr 13, 2020 10.71 10.71 10.14 10.44 628,102 -0.41(-3.77%)
Apr 09, 2020 10.72 11.09 10.35 10.85 663,844 +0.89(+8.99%)
Apr 08, 2020 9.636 10.11 9.389 9.951 597,212 +0.55(+5.80%)
Apr 07, 2020 9.730 10.39 9.168 9.406 579,639 +0.14(+1.56%)
Apr 06, 2020 8.495 9.406 8.460 9.261 668,687 +1.21(+15.03%)
Apr 03, 2020 8.256 8.409 7.728 8.051 803,749 -0.30(-3.57%)
Apr 02, 2020 8.299 8.886 8.103 8.350 711,441 -0.11(-1.31%)
Apr 01, 2020 9.074 9.168 8.435 8.460 866,363 -1.10(-11.50%)
Mar 31, 2020 10.34 10.48 9.372 9.560 815,795 -0.83(-7.96%)
Mar 30, 2020 10.47 10.51 9.892 10.39 637,973 -0.02(-0.16%)
Mar 27, 2020 9.866 10.91 9.662 10.40 558,563 +0.16(+1.58%)
Mar 26, 2020 10.26 10.55 9.807 10.24 965,915 -0.01(-0.08%)
Mar 25, 2020 9.142 10.45 8.869 10.25 1,164,615 +1.21(+13.38%)
Mar 24, 2020 7.992 9.193 7.992 9.040 1,119,097 +1.55(+20.71%)
Mar 23, 2020 7.447 7.617 7.088 7.489 747,990 -0.04(-0.57%)
Mar 20, 2020 8.017 8.358 7.157 7.532 1,334,026 -0.41(-5.15%)
Mar 19, 2020 7.847 8.639 7.489 7.941 1,061,037 +0.20(+2.53%)
Mar 18, 2020 8.247 8.733 7.736 7.745 1,146,439 -1.02(-11.66%)
Mar 17, 2020 8.835 9.112 8.137 8.767 1,572,931 +0.16(+1.88%)
Mar 16, 2020 10.74 10.77 8.588 8.605 1,113,147 -2.85(-24.85%)
Mar 13, 2020 11.42 11.67 10.50 11.45 1,245,881 +0.63(+5.83%)
Mar 12, 2020 11.86 11.86 10.80 10.82 1,129,089 -1.90(-14.94%)
Mar 11, 2020 13.31 13.44 12.51 12.72 984,229 -0.95(-6.98%)
Mar 10, 2020 13.47 14.02 13.07 13.67 1,416,821 +0.52(+3.95%)
Mar 09, 2020 13.90 14.36 13.15 13.15 746,013 -1.41(-9.71%)
Mar 06, 2020 14.43 14.62 14.21 14.57 959,146 -0.14(-0.93%)
Mar 05, 2020 15.22 15.30 14.44 14.71 789,807 -0.87(-5.57%)
Mar 04, 2020 15.60 15.85 15.17 15.57 872,214 +0.19(+1.26%)
Mar 03, 2020 15.97 16.37 15.32 15.38 807,519 -0.64(-4.00%)
Mar 02, 2020 15.84 16.11 15.69 16.02 807,538 +0.18(+1.12%)
Feb 28, 2020 16.43 16.43 15.55 15.84 1,181,398 -0.92(-5.48%)
Feb 27, 2020 18.02 18.02 16.72 16.76 845,998 -1.34(-7.40%)
Feb 26, 2020 18.38 18.51 18.10 18.10 542,070 -0.25(-1.38%)
Feb 25, 2020 18.77 18.81 18.34 18.35 601,539 -0.43(-2.29%)
Feb 24, 2020 18.59 18.95 18.59 18.78 487,648 -0.15(-0.80%)
Feb 21, 2020 18.78 18.97 18.57 18.94 299,621 +0.19(+0.99%)
Feb 20, 2020 18.84 18.89 18.37 18.75 632,394 -0.11(-0.58%)
Feb 19, 2020 19.03 19.03 18.69 18.86 691,940 -0.17(-0.89%)
Feb 18, 2020 19.26 19.26 18.83 19.03 554,301 -0.32(-1.65%)
Feb 14, 2020 19.16 19.51 19.12 19.35 286,331 +0.13(+0.70%)
Feb 13, 2020 19.38 19.46 19.11 19.21 638,092 -0.19(-1.00%)
Feb 12, 2020 19.47 19.65 19.33 19.41 17,148,416 -0.06(-0.30%)
Feb 11, 2020 19.29 19.63 19.29 19.47 1,207,151 +0.13(+0.65%)
Feb 10, 2020 19.39 19.55 19.10 19.34 1,858,013 +1.21(+6.69%)
Feb 07, 2020 18.33 18.37 18.09 18.13 145,835 -0.19(-1.06%)
Feb 06, 2020 18.57 18.61 18.30 18.32 218,835 -0.23(-1.23%)
Feb 05, 2020 18.63 18.63 18.48 18.55 217,831 +0.03(+0.18%)
Feb 04, 2020 18.47 18.80 18.47 18.51 260,435 +0.13(+0.69%)
Feb 03, 2020 18.42 18.65 18.31 18.39 335,289 -0.03(-0.18%)
Jan 31, 2020 18.51 18.61 18.33 18.42 427,064 -0.14(-0.77%)
Jan 30, 2020 18.30 18.62 18.30 18.57 294,440 +0.15(+0.82%)
Jan 29, 2020 18.51 18.66 18.40 18.41 182,651 -0.09(-0.50%)
Jan 28, 2020 18.54 18.62 18.40 18.51 332,469 -0.01(-0.05%)
Jan 27, 2020 18.35 18.63 18.25 18.51 254,599 +0.07(+0.37%)
Jan 24, 2020 18.57 18.62 18.40 18.45 244,918 -0.11(-0.59%)
Jan 23, 2020 18.44 18.65 18.25 18.56 269,817 +0.08(+0.41%)
Jan 22, 2020 18.58 18.64 18.43 18.48 246,470 -0.06(-0.32%)
Jan 21, 2020 18.42 18.64 18.32 18.54 252,476 +0.06(+0.32%)
Jan 17, 2020 18.73 18.73 18.48 18.48 236,611 -0.19(-1.04%)
Jan 16, 2020 18.25 18.69 18.25 18.67 288,221 +0.47(+2.59%)
Jan 15, 2020 18.18 18.46 18.16 18.20 603,438 +0.00(+0.00%)
Jan 14, 2020 18.21 18.27 18.09 18.20 443,936 +0.00(+0.00%)
Jan 13, 2020 18.27 18.49 18.19 18.20 726,850 -0.07(-0.37%)
Jan 10, 2020 18.28 18.35 18.09 18.27 638,163 -0.02(-0.09%)
Jan 09, 2020 18.30 18.38 18.15 18.29 498,839 +0.02(+0.09%)
Jan 08, 2020 17.83 18.30 17.70 18.27 718,018 +0.47(+2.65%)
Jan 07, 2020 17.66 17.84 17.54 17.80 438,550 +0.04(+0.24%)
Jan 06, 2020 17.40 17.97 17.40 17.76 533,877 +0.29(+1.69%)
Jan 03, 2020 17.19 17.52 17.19 17.46 328,100 +0.13(+0.73%)
Jan 02, 2020 17.73 17.74 17.24 17.34 249,708 -0.33(-1.86%)
Dec 31, 2019 17.48 17.71 17.48 17.66 394,788 +0.16(+0.91%)
Dec 30, 2019 17.46 17.63 17.36 17.50 248,804 +0.04(+0.24%)
Dec 27, 2019 17.50 17.54 17.39 17.46 207,777 -0.01(-0.05%)
Dec 26, 2019 17.49 17.56 17.40 17.47 173,788 -0.01(-0.05%)
Dec 24, 2019 17.31 17.65 17.31 17.48 123,289 +0.18(+1.02%)
Dec 23, 2019 17.45 17.50 17.24 17.30 372,896 -0.19(-1.06%)
Dec 20, 2019 17.67 17.75 17.47 17.49 1,632,194 -0.08(-0.48%)
Dec 19, 2019 17.70 17.76 17.54 17.57 402,834 -0.13(-0.71%)
Dec 18, 2019 18.02 18.21 17.65 17.70 959,178 -0.30(-1.64%)
Dec 17, 2019 17.71 18.05 17.68 17.99 789,735 +0.30(+1.67%)
Dec 16, 2019 17.66 17.80 17.62 17.70 663,744 +0.03(+0.19%)
Dec 13, 2019 17.68 17.83 17.51 17.66 487,581 -0.02(-0.10%)
Dec 12, 2019 17.64 17.98 17.63 17.68 1,009,561 +0.03(+0.14%)
Dec 11, 2019 17.71 17.82 17.63 17.66 351,707 -0.04(-0.24%)
Dec 10, 2019 17.69 17.74 17.62 17.70 297,054 +0.01(+0.05%)
Dec 09, 2019 17.66 17.75 17.65 17.69 380,025 +0.01(+0.05%)
Dec 06, 2019 17.82 17.98 17.65 17.68 496,600 -0.03(-0.19%)
Dec 05, 2019 17.82 17.87 17.66 17.71 472,592 -0.03(-0.19%)
Dec 04, 2019 17.86 17.98 17.68 17.75 432,491 -0.03(-0.14%)
Dec 03, 2019 17.92 17.94 17.69 17.77 618,153 -0.17(-0.94%)
Dec 02, 2019 18.40 18.41 17.92 17.94 325,340 -0.33(-1.80%)
Nov 29, 2019 18.35 18.39 18.18 18.27 113,203 -0.14(-0.78%)
Nov 27, 2019 18.22 18.44 18.14 18.41 159,244 +0.22(+1.20%)
Nov 26, 2019 18.19 18.40 18.17 18.19 226,300 -0.13(-0.74%)
Nov 25, 2019 18.30 18.61 18.25 18.33 240,157 +0.03(+0.18%)
Nov 22, 2019 18.64 18.64 18.26 18.30 315,878 -0.22(-1.18%)
Nov 21, 2019 18.72 18.72 18.26 18.51 487,140 -0.18(-0.95%)
Nov 20, 2019 18.64 18.83 18.57 18.69 433,115 +0.03(+0.14%)
Nov 19, 2019 18.80 18.80 18.62 18.67 323,138 -0.08(-0.45%)
Nov 18, 2019 18.67 18.79 18.62 18.75 247,583 +0.06(+0.32%)
Nov 15, 2019 18.86 19.10 18.67 18.69 559,134 -0.13(-0.67%)
Nov 14, 2019 18.76 18.92 18.67 18.82 305,154 +0.03(+0.18%)
Nov 13, 2019 18.82 18.92 18.69 18.78 376,307 -0.14(-0.76%)
Nov 12, 2019 19.12 19.24 18.92 18.93 325,006 -0.19(-0.97%)
Nov 11, 2019 18.88 19.20 18.88 19.11 268,528 -0.01(-0.04%)
Nov 08, 2019 19.16 19.28 19.09 19.12 204,217 -0.07(-0.35%)
Nov 07, 2019 19.19 19.33 19.01 19.19 269,540 -0.01(-0.04%)
Nov 06, 2019 19.40 19.47 19.18 19.20 239,452 -0.18(-0.91%)
Nov 05, 2019 19.56 19.63 19.27 19.37 238,306 -0.18(-0.94%)
Nov 04, 2019 19.86 19.86 19.41 19.56 390,577 -0.27(-1.35%)
Nov 01, 2019 19.82 19.87 19.37 19.82 366,613 +0.18(+0.89%)
Oct 31, 2019 20.06 20.06 18.99 19.65 695,143 -0.86(-4.20%)
Oct 30, 2019 20.44 20.74 20.38 20.51 282,750 +0.08(+0.37%)
Oct 29, 2019 20.40 20.66 20.35 20.43 294,101 +0.01(+0.04%)
Oct 28, 2019 20.56 20.67 20.40 20.43 198,039 -0.05(-0.24%)
Oct 25, 2019 20.59 20.71 20.45 20.48 353,093 -0.07(-0.33%)
Oct 24, 2019 20.73 20.73 20.47 20.54 124,286 -0.14(-0.69%)
Oct 23, 2019 20.73 20.85 20.63 20.68 226,670 -0.04(-0.20%)
Oct 22, 2019 21.10 21.10 20.71 20.73 257,072 -0.29(-1.39%)
Oct 21, 2019 20.98 21.21 20.97 21.02 395,884 +0.20(+0.96%)
Oct 18, 2019 20.75 20.94 20.68 20.82 422,611 +0.03(+0.16%)
Oct 17, 2019 20.37 21.09 20.37 20.79 525,694 +0.47(+2.30%)
Oct 16, 2019 20.10 20.33 20.08 20.32 419,199 +0.21(+1.04%)
Oct 15, 2019 20.12 20.18 19.95 20.11 463,108 +0.03(+0.12%)
Oct 14, 2019 20.16 20.20 19.86 20.08 200,418 -0.07(-0.33%)
Oct 11, 2019 20.24 20.43 20.12 20.15 358,956 +0.03(+0.12%)
Oct 10, 2019 20.29 20.35 20.10 20.12 131,278 -0.10(-0.50%)
Oct 09, 2019 20.48 20.48 20.12 20.23 193,666 -0.03(-0.12%)
Oct 08, 2019 20.33 20.42 20.08 20.25 189,000 -0.14(-0.70%)
Oct 07, 2019 20.38 20.65 20.28 20.39 461,719 +0.00(+0.00%)
Oct 04, 2019 20.39 20.48 20.22 20.39 249,594 +0.04(+0.21%)
Oct 03, 2019 20.22 20.59 20.15 20.35 181,158 +0.10(+0.50%)
Oct 02, 2019 20.08 20.28 19.98 20.25 255,611 +0.03(+0.17%)
Oct 01, 2019 20.58 20.58 20.14 20.22 206,092 -0.27(-1.31%)
Sep 30, 2019 20.53 20.66 20.48 20.48 233,284 -0.02(-0.08%)
Sep 27, 2019 20.55 20.65 20.32 20.50 171,222 +0.01(+0.04%)
Sep 26, 2019 20.70 20.71 20.48 20.49 230,760 -0.23(-1.09%)
Sep 25, 2019 20.33 20.82 20.17 20.72 240,153 +0.42(+2.06%)
Sep 24, 2019 20.84 20.92 20.21 20.30 304,057 -0.48(-2.33%)
Sep 23, 2019 20.83 20.94 20.68 20.79 305,385 -0.08(-0.40%)
Sep 20, 2019 20.79 20.96 20.68 20.87 688,358 +0.08(+0.40%)
Sep 19, 2019 20.51 20.97 20.51 20.79 357,258 +0.18(+0.89%)
Sep 18, 2019 20.64 20.68 20.39 20.60 265,302 -0.01(-0.04%)
Sep 17, 2019 20.53 20.66 20.44 20.61 505,947 +0.00(+0.00%)
Sep 16, 2019 20.49 20.71 20.42 20.61 219,245 +0.03(+0.16%)
Sep 13, 2019 20.88 21.05 20.48 20.58 240,141 -0.18(-0.85%)
Sep 12, 2019 20.74 20.83 20.38 20.75 240,884 +0.11(+0.53%)
Sep 11, 2019 19.99 20.73 19.81 20.64 283,709 +0.74(+3.74%)
Sep 10, 2019 19.56 19.90 19.53 19.90 164,946 +0.27(+1.36%)
Sep 09, 2019 19.23 19.67 19.12 19.63 216,896 +0.40(+2.09%)
Sep 06, 2019 19.22 19.33 19.09 19.23 209,271 +0.08(+0.39%)
Sep 05, 2019 19.45 19.47 19.10 19.16 236,929 -0.13(-0.65%)
Sep 04, 2019 19.23 19.35 19.11 19.28 206,088 +0.18(+0.96%)
Sep 03, 2019 18.96 19.19 18.96 19.10 225,116 -0.03(-0.18%)
Aug 30, 2019 19.08 19.16 18.96 19.13 183,665 +0.08(+0.39%)
Aug 29, 2019 19.04 19.29 19.01 19.06 140,690 +0.05(+0.26%)
Aug 28, 2019 18.90 19.15 18.71 19.01 112,167 +0.03(+0.18%)
Aug 27, 2019 19.23 19.27 18.95 18.97 314,183 -0.13(-0.70%)
Aug 26, 2019 19.25 19.25 19.00 19.11 201,401 +0.00(+0.00%)
Aug 23, 2019 19.34 19.45 19.02 19.11 329,043 -0.24(-1.25%)
Aug 22, 2019 19.38 19.49 19.15 19.35 146,912 +0.01(+0.04%)
Aug 21, 2019 19.26 19.40 19.11 19.34 232,329 +0.20(+1.05%)
Aug 20, 2019 19.41 19.44 19.09 19.14 255,846 -0.30(-1.55%)
Aug 19, 2019 19.31 19.51 19.13 19.44 205,903 +0.33(+1.71%)
Aug 16, 2019 18.70 19.13 18.65 19.11 201,254 +0.47(+2.51%)
Aug 15, 2019 18.70 18.81 18.44 18.65 281,095 -0.04(-0.22%)
Aug 14, 2019 18.85 18.88 18.48 18.69 342,730 -0.38(-1.97%)
Aug 13, 2019 18.99 19.21 18.95 19.06 299,483 +0.06(+0.31%)
Aug 12, 2019 19.15 19.16 18.91 19.01 232,495 -0.27(-1.39%)
Aug 09, 2019 19.34 19.37 19.06 19.27 306,189 -0.13(-0.69%)
Aug 08, 2019 18.98 19.49 18.98 19.41 398,982 +0.41(+2.18%)
Aug 07, 2019 18.88 19.13 18.59 18.99 251,353 -0.08(-0.43%)
Aug 06, 2019 18.98 19.27 18.88 19.07 280,105 +0.08(+0.44%)
Aug 05, 2019 19.29 19.29 18.55 18.99 422,677 -0.43(-2.22%)
Aug 02, 2019 19.02 19.60 19.02 19.42 540,427 -0.06(-0.30%)
Aug 01, 2019 19.39 19.98 19.27 19.48 264,176 -0.01(-0.04%)
Jul 31, 2019 19.81 20.10 19.49 19.49 481,266 -0.27(-1.38%)
Jul 30, 2019 19.18 19.77 19.18 19.76 693,432 +0.45(+2.32%)
Jul 29, 2019 19.44 19.58 19.21 19.32 250,316 -0.12(-0.64%)
Jul 26, 2019 19.19 19.51 19.19 19.44 190,838 +0.25(+1.30%)
Jul 25, 2019 19.55 19.55 19.12 19.19 224,062 -0.36(-1.82%)
Jul 24, 2019 19.36 19.62 19.34 19.55 456,178 +0.16(+0.81%)
Jul 23, 2019 18.56 19.43 18.48 19.39 381,896 +0.88(+4.75%)
Jul 22, 2019 19.20 19.30 18.51 18.51 799,493 -0.65(-3.42%)
Jul 19, 2019 19.34 19.59 19.17 19.17 430,170 -0.22(-1.11%)
Jul 18, 2019 18.85 19.46 18.77 19.38 355,632 +0.37(+1.96%)
Jul 17, 2019 19.17 19.24 18.82 19.01 699,011 -0.19(-0.99%)
Jul 16, 2019 18.63 19.20 18.63 19.20 244,633 +0.13(+0.70%)
Jul 15, 2019 19.48 19.48 18.93 19.07 217,200 -0.43(-2.21%)
Jul 12, 2019 19.46 19.61 19.37 19.50 221,599 +0.06(+0.30%)
Jul 11, 2019 19.70 19.71 19.36 19.44 287,215 -0.28(-1.43%)
Jul 10, 2019 19.45 19.73 19.37 19.72 390,596 +0.32(+1.67%)
Jul 09, 2019 19.25 19.40 19.22 19.40 294,733 +0.07(+0.39%)
Jul 08, 2019 19.33 19.41 19.24 19.32 197,913 -0.09(-0.47%)
Jul 05, 2019 19.03 19.49 18.93 19.41 296,511 +0.27(+1.39%)
Jul 03, 2019 19.11 19.27 19.03 19.15 250,550 +0.09(+0.48%)
Jul 02, 2019 18.99 19.19 18.88 19.06 331,300 +0.12(+0.66%)
Jul 01, 2019 19.24 19.27 18.77 18.93 350,606 -0.22(-1.13%)
Jun 28, 2019 19.26 19.51 19.13 19.15 938,751 -0.13(-0.69%)
Jun 27, 2019 18.44 19.32 18.44 19.28 595,814 +0.85(+4.63%)
Jun 26, 2019 18.56 18.66 18.32 18.43 415,049 -0.20(-1.07%)
Jun 25, 2019 18.80 18.95 18.61 18.63 276,420 -0.17(-0.93%)
Jun 24, 2019 18.98 18.98 18.67 18.80 268,854 -0.12(-0.66%)
Jun 21, 2019 19.57 19.57 18.93 18.93 448,024 -0.77(-3.91%)
Jun 20, 2019 19.90 19.96 19.68 19.70 228,830 -0.06(-0.29%)
Jun 19, 2019 19.70 19.75 19.46 19.75 299,441 -0.07(-0.38%)
Jun 18, 2019 19.76 20.03 19.67 19.83 186,633 +0.12(+0.63%)
Jun 17, 2019 19.62 19.78 19.62 19.70 269,944 +0.11(+0.55%)
Jun 14, 2019 19.56 19.74 19.47 19.60 337,646 +0.01(+0.04%)
Jun 13, 2019 19.60 19.76 19.47 19.59 397,994 +0.07(+0.38%)
Jun 12, 2019 19.54 19.68 19.35 19.51 578,438 +0.02(+0.13%)
Jun 11, 2019 19.65 19.71 19.22 19.49 374,866 -0.05(-0.25%)
Jun 10, 2019 19.84 20.18 19.51 19.54 174,537 -0.28(-1.42%)
Jun 07, 2019 20.14 20.25 19.77 19.82 379,626 -0.16(-0.79%)
Jun 06, 2019 20.28 20.32 19.79 19.98 268,855 -0.29(-1.43%)
Jun 05, 2019 19.90 20.31 19.70 20.27 650,731 +0.39(+1.96%)
Jun 04, 2019 19.40 19.91 19.36 19.88 266,965 +0.54(+2.79%)
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.