Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	36.57	36.65	36.28	36.64	10,536	+0.07(+0.19%)
Nov 27, 2015	36.07	36.64	36.07	36.57	1,184	+0.13(+0.35%)
Nov 25, 2015	35.23	36.44	36.44	36.44	9,669	+1.00(+2.83%)
Nov 24, 2015	35.37	35.44	34.77	35.44	9,886	+0.03(+0.07%)
Nov 23, 2015	35.28	35.60	35.28	35.41	8,274	+0.49(+1.40%)
Nov 20, 2015	34.75	34.95	34.28	34.92	7,010	+0.38(+1.09%)
Nov 19, 2015	33.78	34.69	33.78	34.54	15,845	+0.74(+2.18%)
Nov 18, 2015	35.23	35.54	33.56	33.80	63,808	-1.17(-3.34%)
Nov 17, 2015	36.05	36.09	34.83	34.97	15,786	-0.58(-1.62%)
Nov 16, 2015	34.54	35.69	34.54	35.55	17,047	+0.82(+2.35%)
Nov 13, 2015	34.97	36.29	34.44	34.73	16,416	-0.29(-0.83%)
Nov 12, 2015	36.21	36.68	34.88	35.02	15,901	-1.23(-3.39%)
Nov 11, 2015	36.34	36.75	35.92	36.25	10,115	+0.15(+0.40%)
Nov 10, 2015	36.08	36.37	36.01	36.10	10,682	-0.33(-0.92%)
Nov 09, 2015	36.48	36.58	36.06	36.44	19,295	-0.04(-0.12%)
Nov 06, 2015	36.00	36.48	35.93	36.48	13,459	+0.09(+0.24%)
Nov 05, 2015	36.29	36.44	35.96	36.40	13,825	+0.18(+0.50%)
Nov 04, 2015	36.05	36.36	36.05	36.22	15,314	-0.06(-0.17%)
Nov 03, 2015	36.05	37.33	35.98	36.28	20,517	-0.29(-0.80%)
Nov 02, 2015	36.43	37.04	36.05	36.57	14,232	-0.08(-0.21%)
Oct 30, 2015	37.16	37.16	36.16	36.65	4,704	-0.20(-0.54%)
Oct 29, 2015	37.57	37.86	36.57	36.84	22,831	-0.70(-1.87%)
Oct 28, 2015	37.29	38.34	36.92	37.55	28,733	+0.54(+1.46%)
Oct 27, 2015	37.77	37.77	36.77	37.01	14,593	-0.76(-2.02%)
Oct 26, 2015	39.10	39.10	37.45	37.77	26,432	-1.39(-3.55%)
Oct 23, 2015	38.01	39.33	37.66	39.16	13,330	+1.18(+3.12%)
Oct 22, 2015	37.86	38.04	37.50	37.98	12,419	+0.61(+1.63%)
Oct 21, 2015	37.42	38.13	36.49	37.37	11,962	-0.32(-0.84%)
Oct 20, 2015	38.03	38.25	37.29	37.68	12,822	+0.04(+0.11%)
Oct 19, 2015	37.73	38.15	36.07	37.64	12,414	-0.18(-0.48%)
Oct 16, 2015	37.24	38.06	37.02	37.82	21,841	+0.78(+2.11%)
Oct 15, 2015	36.56	37.24	36.22	37.04	13,989	+0.62(+1.70%)
Oct 14, 2015	37.56	37.56	35.93	36.42	7,522	-0.96(-2.57%)
Oct 13, 2015	37.48	37.56	37.29	37.38	8,723	-0.21(-0.55%)
Oct 12, 2015	37.26	37.67	34.83	37.59	27,097	+0.27(+0.71%)
Oct 09, 2015	36.95	37.55	36.95	37.32	4,994	+0.27(+0.74%)
Oct 08, 2015	36.69	37.13	36.18	37.05	16,859	+0.49(+1.34%)
Oct 07, 2015	36.06	36.84	35.85	36.56	13,299	+0.68(+1.89%)
Oct 06, 2015	36.13	36.72	35.78	35.88	20,863	-0.88(-2.40%)
Oct 05, 2015	35.05	37.08	35.05	36.77	23,361	+1.66(+4.72%)
Oct 02, 2015	34.66	36.06	34.42	35.11	21,925	+0.16(+0.47%)
Oct 01, 2015	34.85	35.92	34.75	34.95	21,319	+0.10(+0.30%)
Sep 30, 2015	35.11	35.70	34.79	34.84	19,502	+0.09(+0.27%)
Sep 29, 2015	35.00	36.04	34.40	34.75	28,583	-0.30(-0.86%)
Sep 28, 2015	35.00	36.22	34.95	35.05	20,930	-0.09(-0.27%)
Sep 25, 2015	35.99	36.18	34.89	35.14	18,077	-0.67(-1.87%)
Sep 24, 2015	36.33	36.45	35.69	35.81	11,321	-0.53(-1.46%)
Sep 23, 2015	36.36	36.53	36.11	36.34	3,875	+0.09(+0.26%)
Sep 22, 2015	36.62	36.69	36.00	36.25	24,000	-0.81(-2.17%)
Sep 21, 2015	36.40	37.11	35.91	37.05	13,806	+1.29(+3.59%)
Sep 18, 2015	35.62	36.32	35.25	35.77	51,103	-0.47(-1.30%)
Sep 17, 2015	36.11	36.69	36.00	36.24	13,729	+0.21(+0.59%)
Sep 16, 2015	36.28	37.11	36.03	36.03	18,799	-0.37(-1.01%)
Sep 15, 2015	35.74	36.93	35.60	36.39	11,826	+0.57(+1.60%)
Sep 14, 2015	36.00	36.26	35.55	35.82	6,366	-0.19(-0.52%)
Sep 11, 2015	35.19	36.01	34.93	36.01	7,781	+0.69(+1.94%)
Sep 10, 2015	35.39	36.02	34.78	35.32	19,149	+0.03(+0.10%)
Sep 09, 2015	36.00	36.21	34.77	35.29	15,276	-0.64(-1.79%)
Sep 08, 2015	36.11	36.88	35.77	35.93	31,898	+0.46(+1.31%)
Sep 04, 2015	36.05	35.47	35.47	35.47	17,849	-0.82(-2.27%)
Sep 03, 2015	36.03	36.30	35.46	36.29	43,694	+0.40(+1.12%)
Sep 02, 2015	36.02	36.27	35.49	35.89	13,248	+0.18(+0.50%)