Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	33.38	34.91	33.38	33.76	13,888	+0.19(+0.57%)
Feb 28, 2008	34.15	34.97	33.02	33.57	12,503	-0.72(-2.10%)
Feb 27, 2008	34.29	35.03	34.29	34.29	17,659	-0.41(-1.19%)
Feb 26, 2008	34.65	34.96	34.34	34.70	3,965	-0.05(-0.14%)
Feb 25, 2008	33.79	34.84	33.55	34.75	5,741	+0.84(+2.49%)
Feb 22, 2008	33.10	34.55	33.10	33.91	11,563	+0.79(+2.40%)
Feb 21, 2008	34.30	34.96	32.93	33.12	11,621	-0.99(-2.91%)
Feb 20, 2008	33.52	34.77	33.52	34.11	6,628	+0.75(+2.25%)
Feb 19, 2008	34.82	35.15	33.35	33.36	6,299	-1.07(-3.12%)
Feb 18, 2008	33.06	34.76	33.06	34.43	13,244	+0.00(+0.00%)
Feb 15, 2008	33.06	34.76	33.06	34.43	13,244	+1.37(+4.15%)
Feb 14, 2008	35.55	35.63	33.06	33.06	9,532	-2.48(-6.98%)
Feb 13, 2008	35.70	35.74	35.07	35.54	23,986	+0.86(+2.48%)
Feb 12, 2008	34.70	35.12	33.65	34.68	13,035	+0.23(+0.67%)
Feb 11, 2008	33.27	34.83	33.07	34.45	14,576	+1.05(+3.14%)
Feb 08, 2008	33.83	33.84	33.06	33.40	6,326	-0.64(-1.89%)
Feb 07, 2008	35.12	35.12	33.57	34.04	10,950	-0.68(-1.95%)
Feb 06, 2008	33.71	35.41	33.12	34.72	19,032	+1.21(+3.63%)
Feb 05, 2008	33.79	33.79	33.07	33.51	9,569	-0.55(-1.63%)
Feb 04, 2008	35.55	35.55	33.51	34.06	13,849	-1.63(-4.56%)
Feb 01, 2008	35.41	35.69	34.15	35.69	23,483	+0.36(+1.01%)
Jan 31, 2008	34.08	36.03	32.89	35.33	32,371	+0.78(+2.25%)
Jan 30, 2008	36.09	36.31	34.15	34.55	21,146	-1.29(-3.60%)
Jan 29, 2008	36.55	36.89	35.28	35.84	11,946	-0.68(-1.86%)
Jan 28, 2008	36.88	37.67	35.96	36.52	28,934	-0.24(-0.65%)
Jan 25, 2008	36.22	37.55	36.03	36.76	39,115	+0.99(+2.77%)
Jan 24, 2008	36.34	37.55	35.77	35.77	14,738	-0.50(-1.39%)
Jan 23, 2008	32.79	36.63	31.68	36.27	10,875	+2.66(+7.92%)
Jan 22, 2008	31.85	36.48	29.72	33.61	16,044	+1.05(+3.22%)
Jan 21, 2008	33.16	33.28	32.24	32.56	36,168	+0.00(+0.00%)
Jan 18, 2008	33.16	33.28	32.24	32.56	36,168	-0.36(-1.08%)
Jan 17, 2008	33.89	33.89	31.61	32.92	9,898	-1.41(-4.09%)
Jan 16, 2008	33.72	35.48	33.72	34.32	38,418	+1.14(+3.44%)
Jan 15, 2008	33.26	33.89	32.85	33.18	17,128	-0.48(-1.42%)
Jan 14, 2008	32.08	33.88	31.62	33.66	22,850	+2.05(+6.48%)
Jan 11, 2008	31.56	33.06	30.12	31.61	18,833	-0.14(-0.44%)
Jan 10, 2008	29.51	32.23	29.29	31.75	17,916	+1.64(+5.43%)
Jan 09, 2008	30.16	30.41	29.56	30.12	13,082	-0.04(-0.14%)
Jan 08, 2008	30.55	31.16	30.16	30.16	12,125	+0.10(+0.33%)
Jan 07, 2008	30.22	30.79	30.02	30.06	14,357	-0.07(-0.22%)
Jan 04, 2008	30.57	31.17	30.11	30.12	13,707	-0.44(-1.43%)
Jan 03, 2008	30.59	30.79	30.03	30.56	17,318	+0.08(+0.27%)
Jan 02, 2008	30.82	30.82	30.22	30.48	26,799	+0.31(+1.04%)
Jan 01, 2008	30.17	30.31	29.22	30.17	35,328	+0.00(+0.00%)
Dec 31, 2007	30.17	30.31	29.22	30.17	35,328	+0.52(+1.76%)
Dec 28, 2007	30.79	31.99	29.56	29.65	23,754	-1.19(-3.86%)
Dec 27, 2007	31.98	31.98	30.41	30.84	21,827	-1.14(-3.57%)
Dec 26, 2007	31.50	32.13	31.41	31.98	24,724	-0.13(-0.41%)
Dec 24, 2007	32.19	32.19	31.50	32.11	6,550	-0.08(-0.26%)
Dec 21, 2007	30.83	32.23	29.95	32.19	70,812	+1.92(+6.33%)
Dec 20, 2007	30.07	30.41	29.42	30.27	32,070	+0.40(+1.33%)
Dec 19, 2007	30.35	30.74	29.76	29.88	27,590	-0.60(-1.95%)
Dec 18, 2007	30.21	31.18	29.65	30.47	36,185	+0.39(+1.29%)
Dec 17, 2007	31.32	31.68	29.98	30.08	30,135	-1.48(-4.69%)
Dec 14, 2007	32.95	33.40	31.46	31.56	16,384	-1.28(-3.90%)
Dec 13, 2007	32.38	33.39	32.25	32.84	12,955	+0.12(+0.38%)
Dec 12, 2007	33.51	33.51	31.82	32.72	18,047	+0.61(+1.90%)
Dec 11, 2007	33.11	33.11	32.11	32.11	24,830	-0.35(-1.07%)
Dec 10, 2007	32.82	32.82	32.23	32.46	40,071	+0.15(+0.46%)
Dec 07, 2007	33.16	33.96	32.31	32.31	23,468	-0.87(-2.62%)
Dec 06, 2007	32.36	33.17	32.03	33.17	29,668	+1.17(+3.67%)
Dec 05, 2007	32.56	33.64	31.97	32.00	24,414	-0.44(-1.35%)
Dec 04, 2007	34.49	34.49	32.19	32.44	45,182	-1.96(-5.69%)