Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	27.39	28.35	27.39	27.96	6,867	-0.22(-0.77%)
Nov 29, 2017	27.52	28.18	27.52	28.18	8,812	+0.31(+1.10%)
Nov 28, 2017	27.52	28.18	27.52	27.87	6,539	+0.00(+0.00%)
Nov 27, 2017	27.85	28.18	27.70	27.87	1,761	+0.04(+0.16%)
Nov 24, 2017	27.92	27.92	27.52	27.83	2,379	+0.09(+0.31%)
Nov 22, 2017	27.79	27.92	27.79	27.74	2,851	-0.17(-0.63%)
Nov 21, 2017	27.87	27.92	27.66	27.92	4,383	-0.09(-0.31%)
Nov 20, 2017	28.18	28.18	27.66	28.00	4,715	-0.13(-0.47%)
Nov 17, 2017	27.74	28.14	27.74	28.14	5,417	+0.22(+0.78%)
Nov 16, 2017	28.22	28.25	27.61	27.92	3,784	+0.39(+1.43%)
Nov 15, 2017	27.83	27.83	27.44	27.52	2,549	-0.31(-1.10%)
Nov 14, 2017	27.79	27.91	27.79	27.83	1,074	-0.26(-0.93%)
Nov 13, 2017	28.27	28.27	27.83	28.09	871	-0.17(-0.62%)
Nov 10, 2017	28.27	28.27	28.27	28.27	354	+0.13(+0.46%)
Nov 09, 2017	27.22	28.18	27.22	28.14	2,034	+0.74(+2.71%)
Nov 08, 2017	27.22	27.66	27.22	27.39	7,918	+0.17(+0.64%)
Nov 07, 2017	27.66	27.85	27.22	27.22	7,840	-0.52(-1.89%)
Nov 06, 2017	27.79	27.87	27.44	27.74	6,119	+0.17(+0.63%)
Nov 03, 2017	27.83	27.92	27.57	27.57	5,951	-0.13(-0.47%)
Nov 02, 2017	27.52	27.74	27.52	27.70	6,228	+0.00(+0.00%)
Nov 01, 2017	28.40	28.53	27.57	27.70	8,645	-1.00(-3.50%)
Oct 31, 2017	28.75	28.85	28.35	28.70	6,053	+0.31(+1.08%)
Oct 30, 2017	29.31	29.31	28.40	28.40	2,721	-0.87(-2.98%)
Oct 27, 2017	28.48	29.36	28.48	29.27	7,653	+0.83(+2.91%)
Oct 26, 2017	28.40	28.53	28.31	28.44	2,199	-0.04(-0.15%)
Oct 25, 2017	28.22	28.48	28.18	28.48	1,803	+0.26(+0.93%)
Oct 24, 2017	28.53	29.05	27.96	28.22	5,366	+0.17(+0.62%)
Oct 23, 2017	29.09	29.40	28.00	28.05	14,242	-1.00(-3.45%)
Oct 20, 2017	29.40	29.40	29.05	29.05	3,219	+0.04(+0.15%)
Oct 19, 2017	29.49	29.49	28.75	29.01	5,704	-1.00(-3.34%)
Oct 18, 2017	29.66	30.10	29.53	30.01	21,673	+0.31(+1.03%)
Oct 17, 2017	30.19	30.19	29.66	29.71	5,289	-0.31(-1.02%)
Oct 16, 2017	29.49	30.01	29.49	30.01	4,743	+0.22(+0.73%)
Oct 13, 2017	28.96	30.14	28.96	29.79	8,290	-0.17(-0.58%)
Oct 12, 2017	30.10	30.23	30.01	29.97	1,420	-0.26(-0.87%)
Oct 11, 2017	30.01	30.23	30.01	30.23	3,470	+0.04(+0.14%)
Oct 10, 2017	29.57	30.23	29.53	30.19	6,433	+0.92(+3.13%)
Oct 09, 2017	29.44	30.01	29.09	29.27	23,615	-0.48(-1.61%)
Oct 06, 2017	29.66	29.97	29.40	29.75	2,418	-0.13(-0.44%)
Oct 05, 2017	29.92	30.16	29.66	29.88	12,805	-0.13(-0.44%)
Oct 04, 2017	29.97	30.23	29.62	30.01	3,984	-0.09(-0.29%)
Oct 03, 2017	30.19	30.23	30.01	30.10	5,032	-0.09(-0.29%)
Oct 02, 2017	30.10	30.19	29.92	30.19	5,739	+0.39(+1.32%)
Sep 29, 2017	29.62	30.10	29.40	29.79	6,278	-0.26(-0.87%)
Sep 28, 2017	29.49	30.27	29.49	30.05	8,176	+0.40(+1.35%)
Sep 27, 2017	29.84	29.96	29.04	29.65	18,306	-0.04(-0.15%)
Sep 26, 2017	29.52	30.31	29.52	29.70	8,124	+0.39(+1.34%)
Sep 25, 2017	29.00	29.57	29.00	29.30	15,754	+0.39(+1.36%)
Sep 22, 2017	27.74	29.57	27.74	28.91	12,369	+0.44(+1.53%)
Sep 21, 2017	29.17	29.44	28.48	28.48	9,373	-0.48(-1.65%)
Sep 20, 2017	27.95	29.09	27.95	28.96	12,130	+0.70(+2.47%)
Sep 19, 2017	27.87	28.61	27.78	28.26	11,862	+0.35(+1.25%)
Sep 18, 2017	26.56	28.39	26.56	27.91	23,166	+0.65(+2.40%)
Sep 15, 2017	29.65	29.91	27.00	27.26	83,572	-2.35(-7.94%)
Sep 14, 2017	27.95	29.96	27.95	29.61	31,757	+1.79(+6.42%)
Sep 13, 2017	28.96	28.96	27.00	27.82	37,180	-1.39(-4.77%)
Sep 12, 2017	28.56	29.70	28.35	29.22	26,018	+0.78(+2.76%)
Sep 11, 2017	25.47	28.43	25.47	28.43	27,091	+2.53(+9.75%)
Sep 08, 2017	28.39	28.39	25.82	25.91	47,415	-2.61(-9.16%)
Sep 07, 2017	28.43	28.70	27.30	28.52	14,085	-0.13(-0.46%)
Sep 06, 2017	27.87	28.74	27.87	28.65	32,131	+0.65(+2.33%)
Sep 05, 2017	27.69	28.48	27.69	28.00	29,224	-0.04(-0.16%)