Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	15.64	15.85	14.97	14.97	145,686	-0.13(-0.88%)
Nov 29, 2011	15.17	15.28	14.92	15.10	10,617	-0.13(-0.88%)
Nov 28, 2011	15.47	15.55	14.96	15.23	18,557	+0.31(+2.07%)
Nov 25, 2011	15.00	15.32	14.92	14.92	5,439	-0.19(-1.27%)
Nov 23, 2011	15.88	15.88	15.02	15.12	22,612	-0.44(-2.84%)
Nov 22, 2011	16.36	16.58	15.56	15.56	17,322	-0.83(-5.09%)
Nov 21, 2011	16.43	16.68	16.39	16.39	13,974	-0.46(-2.72%)
Nov 18, 2011	17.48	17.48	16.74	16.85	14,318	-0.70(-3.99%)
Nov 17, 2011	17.74	17.84	17.54	17.55	10,611	-0.22(-1.22%)
Nov 16, 2011	18.55	18.55	17.72	17.77	11,082	-0.91(-4.87%)
Nov 15, 2011	18.55	18.69	18.47	18.68	4,840	+0.06(+0.31%)
Nov 14, 2011	18.76	18.76	18.34	18.62	8,863	-0.26(-1.37%)
Nov 11, 2011	18.45	18.88	18.44	18.88	6,277	+0.50(+2.72%)
Nov 10, 2011	18.25	18.53	17.97	18.38	7,602	+0.23(+1.29%)
Nov 09, 2011	19.01	19.36	18.03	18.14	18,995	-0.98(-5.11%)
Nov 08, 2011	19.05	19.26	18.37	19.12	13,014	+0.20(+1.06%)
Nov 07, 2011	18.79	19.03	18.79	18.92	2,170	-0.18(-0.96%)
Nov 04, 2011	19.08	19.10	18.96	19.10	6,306	-0.40(-2.05%)
Nov 03, 2011	19.35	19.52	19.28	19.50	9,407	+0.48(+2.50%)
Nov 02, 2011	18.77	19.17	18.77	19.03	8,357	+0.43(+2.29%)
Nov 01, 2011	18.40	18.79	18.40	18.60	17,017	-0.39(-2.06%)
Oct 31, 2011	19.31	19.65	19.00	19.00	7,577	-0.59(-3.02%)
Oct 28, 2011	19.48	19.60	19.38	19.59	9,799	+0.00(+0.00%)
Oct 27, 2011	18.34	19.59	18.34	19.59	31,796	+1.67(+9.31%)
Oct 26, 2011	17.85	17.92	17.41	17.92	3,888	+0.08(+0.47%)
Oct 25, 2011	18.36	18.36	17.79	17.84	7,624	-0.76(-4.06%)
Oct 24, 2011	18.11	18.59	18.11	18.59	3,348	+0.69(+3.85%)
Oct 21, 2011	18.02	18.25	17.76	17.90	10,518	+0.26(+1.46%)
Oct 20, 2011	17.51	17.83	17.51	17.65	6,206	+0.27(+1.53%)
Oct 19, 2011	17.88	17.88	17.18	17.38	9,835	-0.53(-2.96%)
Oct 18, 2011	16.92	18.02	16.59	17.91	16,083	+1.30(+7.84%)
Oct 17, 2011	17.20	17.20	16.61	16.61	10,712	-0.80(-4.58%)
Oct 14, 2011	16.96	17.55	16.76	17.40	13,517	+0.64(+3.81%)
Oct 13, 2011	16.86	16.86	16.42	16.77	2,843	-0.22(-1.32%)
Oct 12, 2011	16.18	16.99	16.14	16.99	19,208	+0.86(+5.35%)
Oct 11, 2011	17.74	17.74	15.57	16.13	40,393	-1.57(-8.86%)
Oct 10, 2011	17.59	17.70	17.42	17.70	11,393	+0.22(+1.23%)
Oct 07, 2011	17.53	17.53	17.42	17.48	4,193	+0.01(+0.05%)
Oct 06, 2011	17.42	17.47	17.25	17.47	6,468	-0.05(-0.28%)
Oct 05, 2011	17.88	17.88	17.46	17.52	3,944	-0.41(-2.27%)
Oct 04, 2011	15.90	18.11	15.85	17.93	14,152	+1.09(+6.45%)
Oct 03, 2011	16.15	17.13	15.26	16.84	20,748	+0.55(+3.36%)
Sep 30, 2011	17.18	17.33	16.21	16.29	13,151	-0.94(-5.44%)
Sep 29, 2011	17.42	17.42	17.17	17.23	3,625	+0.06(+0.34%)
Sep 28, 2011	17.49	17.50	17.17	17.17	5,203	-0.17(-0.96%)
Sep 27, 2011	16.65	17.39	16.63	17.34	8,810	+0.71(+4.29%)
Sep 26, 2011	16.91	16.91	16.56	16.62	5,596	-0.07(-0.40%)
Sep 23, 2011	16.57	16.91	16.41	16.69	6,641	+0.16(+0.95%)
Sep 22, 2011	16.72	17.19	16.53	16.53	16,268	-0.55(-3.21%)
Sep 21, 2011	17.21	17.37	16.89	17.08	9,152	+0.17(+0.98%)
Sep 20, 2011	17.14	17.37	16.92	16.92	10,335	-0.09(-0.54%)
Sep 19, 2011	16.57	17.01	16.57	17.01	3,946	+0.19(+1.13%)
Sep 16, 2011	16.87	16.93	16.59	16.82	15,895	+0.07(+0.40%)
Sep 15, 2011	16.77	16.77	16.70	16.75	9,580	-0.07(-0.39%)
Sep 14, 2011	16.55	16.82	16.34	16.82	8,877	+0.47(+2.89%)
Sep 13, 2011	16.38	16.42	16.25	16.34	6,510	-0.02(-0.15%)
Sep 12, 2011	16.40	16.48	16.22	16.37	11,059	+0.02(+0.15%)
Sep 09, 2011	17.06	17.06	16.19	16.34	9,255	-0.75(-4.37%)
Sep 08, 2011	17.31	17.48	17.09	17.09	5,227	-0.45(-2.55%)
Sep 07, 2011	17.21	17.59	16.85	17.54	15,122	+0.57(+3.37%)
Sep 06, 2011	16.35	17.27	16.35	16.96	6,136	+0.21(+1.24%)
Sep 02, 2011	16.82	17.11	16.71	16.76	26,801	-0.29(-1.70%)