Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	40.23	40.23	39.26	39.31	15,182	+0.05(+0.13%)
Feb 27, 2007	40.29	41.08	39.05	39.26	24,121	-1.18(-2.92%)
Feb 26, 2007	41.52	41.52	40.36	40.44	4,551	-0.20(-0.49%)
Feb 23, 2007	41.52	41.95	40.29	40.64	12,328	-1.03(-2.48%)
Feb 22, 2007	41.25	41.67	40.69	41.67	14,086	+0.70(+1.71%)
Feb 21, 2007	40.93	41.43	40.70	40.97	11,066	-0.15(-0.36%)
Feb 20, 2007	40.24	41.25	40.24	41.12	18,535	+0.79(+1.95%)
Feb 16, 2007	40.35	40.74	39.93	40.33	11,712	-0.01(-0.02%)
Feb 15, 2007	40.39	40.56	40.20	40.34	11,920	+0.20(+0.49%)
Feb 14, 2007	41.23	41.36	40.14	40.14	9,155	-1.26(-3.03%)
Feb 13, 2007	41.32	41.65	41.16	41.40	7,561	+0.21(+0.50%)
Feb 12, 2007	41.17	41.35	40.77	41.19	9,740	+0.18(+0.44%)
Feb 09, 2007	41.34	41.69	40.82	41.01	11,935	-0.68(-1.63%)
Feb 08, 2007	41.62	41.93	41.50	41.69	6,818	+0.09(+0.22%)
Feb 07, 2007	41.62	41.90	41.32	41.60	13,883	-0.19(-0.45%)
Feb 06, 2007	41.82	41.94	41.63	41.79	17,025	+0.17(+0.42%)
Feb 05, 2007	43.41	43.41	41.50	41.61	19,845	-1.97(-4.51%)
Feb 02, 2007	43.37	43.63	43.15	43.58	17,670	+0.46(+1.06%)
Feb 01, 2007	43.28	43.32	43.12	43.12	5,107	-0.12(-0.29%)
Jan 31, 2007	43.10	43.62	42.92	43.25	33,015	-0.02(-0.06%)
Jan 30, 2007	43.28	43.35	43.03	43.27	9,437	-0.01(-0.02%)
Jan 29, 2007	42.85	43.31	42.85	43.28	18,253	+0.26(+0.60%)
Jan 26, 2007	43.34	43.34	42.10	43.03	29,641	+0.52(+1.23%)
Jan 25, 2007	42.37	42.95	42.13	42.51	19,763	-0.04(-0.10%)
Jan 24, 2007	42.49	42.68	42.02	42.55	9,532	+1.01(+2.43%)
Jan 23, 2007	41.41	41.72	41.32	41.54	9,626	-0.01(-0.02%)
Jan 22, 2007	41.70	42.60	41.46	41.55	23,045	-0.37(-0.89%)
Jan 19, 2007	40.80	41.93	40.62	41.92	19,488	+0.95(+2.32%)
Jan 18, 2007	40.29	40.99	40.27	40.97	21,159	+0.98(+2.46%)
Jan 17, 2007	39.41	40.03	39.28	39.98	60,830	+0.65(+1.66%)
Jan 16, 2007	39.34	39.51	39.26	39.33	19,513	+0.04(+0.11%)
Jan 12, 2007	39.21	39.53	39.10	39.29	21,852	-0.02(-0.04%)
Jan 11, 2007	39.45	40.17	38.88	39.31	71,109	-0.44(-1.10%)
Jan 10, 2007	39.50	39.93	39.31	39.74	30,440	-0.06(-0.15%)
Jan 09, 2007	40.51	40.51	39.56	39.80	21,385	-0.50(-1.23%)
Jan 08, 2007	41.41	41.49	38.89	40.30	64,410	-1.19(-2.87%)
Jan 05, 2007	42.14	42.15	41.41	41.49	15,084	-0.93(-2.20%)
Jan 04, 2007	42.13	42.42	41.67	42.42	19,565	-0.06(-0.14%)
Jan 03, 2007	42.48	42.83	42.27	42.48	31,113	+0.64(+1.52%)
Dec 29, 2006	42.04	42.04	41.50	41.84	23,980	+0.08(+0.20%)
Dec 28, 2006	40.08	42.20	40.08	41.76	20,211	-0.30(-0.71%)
Dec 27, 2006	41.53	42.36	41.53	42.06	18,524	+0.71(+1.72%)
Dec 26, 2006	42.18	42.18	41.12	41.35	12,837	+0.48(+1.17%)
Dec 22, 2006	41.16	41.16	40.56	40.87	8,765	+0.11(+0.26%)
Dec 21, 2006	41.46	41.46	40.41	40.76	15,271	-0.43(-1.04%)
Dec 20, 2006	41.26	42.26	40.77	41.19	30,027	+0.31(+0.75%)
Dec 19, 2006	41.01	41.30	40.74	40.89	34,442	-0.49(-1.18%)
Dec 18, 2006	42.31	42.74	41.03	41.37	24,038	-1.26(-2.97%)
Dec 15, 2006	42.99	43.22	42.64	42.64	22,551	-0.45(-1.04%)
Dec 14, 2006	43.21	43.31	42.96	43.08	13,411	+0.29(+0.68%)
Dec 13, 2006	43.05	43.37	42.51	42.79	18,259	+0.23(+0.54%)
Dec 12, 2006	42.95	43.46	42.51	42.56	24,976	-0.14(-0.33%)
Dec 11, 2006	42.53	43.77	42.24	42.70	43,959	-0.16(-0.37%)
Dec 08, 2006	43.09	43.14	42.56	42.86	18,545	-0.31(-0.73%)
Dec 07, 2006	44.71	44.72	43.09	43.17	23,455	-1.85(-4.11%)
Dec 06, 2006	45.93	46.29	44.81	45.03	26,232	-1.42(-3.06%)
Dec 05, 2006	46.70	46.93	46.21	46.45	15,079	+0.01(+0.02%)
Dec 04, 2006	46.48	46.48	45.62	46.44	13,967	+0.00(+0.00%)