Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	21.49	22.69	21.12	21.47	24,449	-0.64(-2.88%)
Feb 26, 2009	23.08	23.44	22.11	22.11	20,098	-0.83(-3.64%)
Feb 25, 2009	24.48	24.48	22.94	22.94	4,804	-1.66(-6.75%)
Feb 24, 2009	22.85	24.60	22.56	24.60	8,554	+2.01(+8.89%)
Feb 23, 2009	22.13	22.83	21.70	22.60	12,575	+0.59(+2.67%)
Feb 20, 2009	21.49	22.84	20.88	22.01	29,461	+0.36(+1.64%)
Feb 19, 2009	22.48	22.94	21.65	21.65	11,218	-0.66(-2.96%)
Feb 18, 2009	22.50	23.03	22.31	22.31	13,314	-0.12(-0.52%)
Feb 17, 2009	22.74	23.32	22.42	22.43	25,308	-0.70(-3.04%)
Feb 13, 2009	23.54	23.98	22.96	23.13	19,515	-0.50(-2.13%)
Feb 12, 2009	22.60	24.22	22.48	23.64	15,859	+0.55(+2.36%)
Feb 11, 2009	23.09	23.71	22.93	23.09	11,670	+0.23(+1.01%)
Feb 10, 2009	24.39	24.56	22.83	22.86	24,679	-1.83(-7.40%)
Feb 09, 2009	25.15	25.80	24.25	24.69	2,179	-0.64(-2.51%)
Feb 06, 2009	24.84	25.32	24.62	25.32	7,023	+0.33(+1.32%)
Feb 05, 2009	24.96	24.99	24.00	24.99	4,110	-0.06(-0.23%)
Feb 04, 2009	26.32	26.43	24.55	25.05	9,581	-1.49(-5.61%)
Feb 03, 2009	26.86	27.08	23.77	26.54	23,679	+0.69(+2.69%)
Feb 02, 2009	22.95	25.84	22.95	25.84	12,716	+2.70(+11.68%)
Jan 30, 2009	24.50	24.59	23.14	23.14	11,143	-1.61(-6.51%)
Jan 29, 2009	26.15	26.15	24.54	24.75	12,921	-1.63(-6.17%)
Jan 28, 2009	25.53	26.94	25.53	26.38	14,264	+0.47(+1.82%)
Jan 27, 2009	24.55	26.69	24.55	25.91	17,603	+0.95(+3.81%)
Jan 26, 2009	25.31	27.60	24.01	24.96	29,254	-0.24(-0.95%)
Jan 23, 2009	24.97	26.79	24.80	25.20	11,164	-0.06(-0.23%)
Jan 22, 2009	28.44	28.44	24.79	25.26	19,463	-3.60(-12.46%)
Jan 21, 2009	22.76	31.12	22.76	28.85	31,023	+6.30(+27.92%)
Jan 20, 2009	26.12	28.46	22.13	22.55	21,960	-3.57(-13.67%)
Jan 16, 2009	27.02	27.08	25.42	26.12	16,084	-0.31(-1.16%)
Jan 15, 2009	28.16	28.16	25.02	26.43	24,625	-1.74(-6.16%)
Jan 14, 2009	30.03	30.71	28.10	28.17	16,339	-2.31(-7.57%)
Jan 13, 2009	30.66	31.41	30.41	30.47	7,753	-0.17(-0.54%)
Jan 12, 2009	31.90	32.79	30.64	30.64	6,005	-1.41(-4.41%)
Jan 09, 2009	33.34	33.60	32.05	32.05	10,582	-1.45(-4.34%)
Jan 08, 2009	33.94	34.27	32.01	33.51	4,204	+0.07(+0.22%)
Jan 07, 2009	35.23	35.23	32.50	33.43	10,150	-2.36(-6.58%)
Jan 06, 2009	33.75	37.21	32.37	35.79	17,344	+2.33(+6.97%)
Jan 05, 2009	33.53	33.78	32.92	33.46	5,708	-0.07(-0.22%)
Jan 02, 2009	32.86	33.80	31.81	33.53	17,676	-0.35(-1.02%)
Dec 31, 2008	33.10	33.88	32.12	33.88	10,928	+0.64(+1.94%)
Dec 30, 2008	33.05	33.46	29.32	33.23	15,618	+0.52(+1.59%)
Dec 29, 2008	32.37	32.98	32.30	32.71	8,668	+0.25(+0.76%)
Dec 26, 2008	31.20	32.67	30.77	32.46	13,629	+1.00(+3.18%)
Dec 24, 2008	27.98	32.16	26.92	31.46	14,248	+3.50(+12.53%)
Dec 23, 2008	27.85	29.41	27.56	27.96	15,081	-0.02(-0.06%)
Dec 22, 2008	30.19	30.19	27.08	27.98	23,241	-1.96(-6.54%)
Dec 19, 2008	32.85	32.85	29.89	29.93	50,777	-1.98(-6.19%)
Dec 18, 2008	31.15	32.07	29.75	31.91	14,091	+0.87(+2.80%)
Dec 17, 2008	30.28	31.36	28.46	31.04	21,664	+0.56(+1.84%)
Dec 16, 2008	28.46	31.40	26.13	30.48	11,689	+2.23(+7.90%)
Dec 15, 2008	29.29	29.34	26.74	28.25	10,102	-1.26(-4.26%)
Dec 12, 2008	26.04	29.60	26.04	29.50	8,087	+2.25(+8.25%)
Dec 11, 2008	28.17	29.91	27.26	27.26	9,443	-1.56(-5.42%)
Dec 10, 2008	28.66	29.31	28.27	28.82	9,932	+0.40(+1.43%)
Dec 09, 2008	27.78	29.59	26.46	28.41	25,254	+0.53(+1.90%)
Dec 08, 2008	26.25	28.04	25.93	27.89	18,785	+2.49(+9.80%)
Dec 05, 2008	24.69	26.79	23.93	25.40	15,123	+1.31(+5.42%)
Dec 04, 2008	24.94	25.45	24.09	24.09	4,672	-0.02(-0.10%)
Dec 03, 2008	24.13	24.80	22.80	24.12	8,405	+0.02(+0.07%)
Dec 02, 2008	22.88	24.88	21.98	24.10	11,808	+2.25(+10.29%)