Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	18.23	18.23	18.09	18.09	2,056	-0.27(-1.48%)
Feb 27, 2003	18.37	18.37	18.04	18.36	1,451	+0.02(+0.14%)
Feb 26, 2003	18.50	18.50	18.17	18.34	2,298	-0.06(-0.31%)
Feb 25, 2003	18.18	18.40	17.54	18.40	9,437	+0.15(+0.82%)
Feb 24, 2003	18.80	18.81	18.25	18.25	13,309	-0.72(-3.79%)
Feb 21, 2003	19.25	19.31	18.97	18.97	9,921	-0.27(-1.42%)
Feb 20, 2003	19.31	19.31	19.24	19.24	7,017	-0.11(-0.56%)
Feb 19, 2003	19.24	19.52	19.23	19.35	1,935	+0.06(+0.30%)
Feb 18, 2003	19.29	19.29	19.29	19.29	120	-0.12(-0.64%)
Feb 14, 2003	19.30	19.41	19.24	19.41	4,476	+0.17(+0.90%)
Feb 13, 2003	19.34	19.34	19.24	19.24	4,355	-0.14(-0.72%)
Feb 12, 2003	19.76	19.76	19.38	19.38	4,113	-0.22(-1.14%)
Feb 11, 2003	19.31	19.60	19.22	19.60	2,661	+0.21(+1.07%)
Feb 10, 2003	19.41	19.41	19.40	19.40	1,572	+0.00(+0.00%)
Feb 07, 2003	19.70	19.70	19.37	19.40	5,444	-0.50(-2.49%)
Feb 06, 2003	20.14	20.14	19.76	19.89	2,177	+0.02(+0.08%)
Feb 05, 2003	20.34	20.34	19.88	19.88	3,750	-0.36(-1.80%)
Feb 04, 2003	20.25	20.33	20.24	20.24	16,576	-0.01(-0.04%)
Feb 03, 2003	20.45	20.45	20.17	20.25	12,341	-0.17(-0.85%)
Jan 31, 2003	20.41	20.50	20.26	20.42	2,540	+0.17(+0.82%)
Jan 30, 2003	20.27	21.26	20.26	20.26	6,403	-0.02(-0.08%)
Jan 29, 2003	20.27	20.57	20.27	20.27	4,718	-0.07(-0.37%)
Jan 28, 2003	20.12	20.35	20.12	20.35	3,750	+0.13(+0.65%)
Jan 27, 2003	19.88	20.46	19.88	20.22	29,160	-0.03(-0.16%)
Jan 24, 2003	20.70	20.70	20.25	20.25	6,896	-0.43(-2.08%)
Jan 23, 2003	20.68	20.68	20.68	20.68	1,693	+0.00(+0.00%)
Jan 22, 2003	20.68	20.81	20.68	20.68	3,750	-0.08(-0.40%)
Jan 21, 2003	21.12	21.12	20.66	20.76	2,298	-0.41(-1.95%)
Jan 17, 2003	21.05	21.28	21.05	21.17	1,451	+0.07(+0.31%)
Jan 16, 2003	20.88	21.43	20.86	21.11	4,839	+0.36(+1.75%)
Jan 15, 2003	20.87	20.87	20.70	20.74	3,387	-0.16(-0.75%)
Jan 14, 2003	20.84	21.66	20.64	20.90	15,608	-0.07(-0.32%)
Jan 13, 2003	20.86	21.07	20.82	20.97	5,081	+0.06(+0.28%)
Jan 10, 2003	21.33	21.33	20.90	20.91	1,572	-0.24(-1.13%)
Jan 09, 2003	21.41	21.50	20.94	21.15	5,928	-0.24(-1.12%)
Jan 08, 2003	22.27	22.27	21.28	21.39	3,508	-0.90(-4.04%)
Jan 07, 2003	22.27	22.44	22.06	22.29	8,590	-0.10(-0.46%)
Jan 06, 2003	22.26	22.52	21.88	22.39	8,227	+0.13(+0.58%)
Jan 03, 2003	21.89	22.31	21.71	22.27	6,412	+0.45(+2.08%)
Jan 02, 2003	22.02	22.02	21.65	21.81	1,693	-0.17(-0.79%)
Dec 31, 2002	21.24	22.04	21.24	21.98	7,501	+0.99(+4.72%)
Dec 30, 2002	22.07	22.19	20.50	20.99	11,857	-1.30(-5.82%)
Dec 27, 2002	22.91	23.12	22.03	22.29	2,903	-0.90(-3.88%)
Dec 26, 2002	23.16	23.20	23.04	23.19	1,693	-0.10(-0.43%)
Dec 24, 2002	22.73	23.29	22.73	23.29	4,355	+0.64(+2.85%)
Dec 23, 2002	21.17	22.65	20.74	22.65	6,896	+1.17(+5.43%)
Dec 20, 2002	21.17	21.75	20.74	21.48	10,405	+0.83(+4.04%)
Dec 19, 2002	20.55	20.65	20.55	20.65	1,693	+0.09(+0.44%)
Dec 18, 2002	20.48	20.82	20.48	20.55	3,508	-0.14(-0.68%)
Dec 17, 2002	20.50	20.83	20.50	20.69	725	+0.02(+0.12%)
Dec 16, 2002	21.17	21.28	20.50	20.67	7,743	-0.41(-1.92%)
Dec 13, 2002	21.07	21.07	20.88	21.07	11,131	+0.01(+0.04%)
Dec 12, 2002	20.41	21.07	20.41	21.07	2,661	+0.61(+2.99%)
Dec 11, 2002	20.37	20.46	20.25	20.46	2,661	+0.08(+0.41%)
Dec 10, 2002	20.36	20.37	20.26	20.37	3,266	+0.12(+0.61%)
Dec 09, 2002	20.27	20.83	20.24	20.25	12,946	-0.02(-0.08%)
Dec 06, 2002	20.26	20.27	20.25	20.27	10,768	-0.21(-1.01%)
Dec 05, 2002	20.29	20.47	20.24	20.47	2,903	+0.15(+0.73%)
Dec 04, 2002	20.58	20.86	19.68	20.32	4,476	-0.26(-1.24%)
Dec 03, 2002	20.41	20.61	20.41	20.58	1,330	+0.25(+1.22%)
Dec 02, 2002	20.41	20.43	20.26	20.33	483	+0.98(+5.04%)
Nov 27, 2002	19.09	19.81	18.97	19.36	8,711	+0.21(+1.08%)
Nov 26, 2002	20.56	20.56	18.40	19.15	15,729	-1.45(-7.05%)
Nov 25, 2002	20.75	20.75	20.60	20.60	967	-0.16(-0.76%)
Nov 22, 2002	20.68	20.76	20.60	20.76	11,736	+0.02(+0.12%)
Nov 21, 2002	20.74	20.74	20.66	20.74	9,316	+0.04(+0.19%)
Nov 20, 2002	20.87	20.87	20.66	20.70	4,476	-0.21(-1.02%)
Nov 19, 2002	21.31	21.31	20.91	20.91	2,903	-0.22(-1.02%)
Nov 18, 2002	21.57	21.57	21.12	21.13	6,291	-0.49(-2.25%)
Nov 15, 2002	22.07	22.11	21.61	21.61	2,782	-0.49(-2.21%)
Nov 14, 2002	22.31	22.31	22.10	22.10	5,686	-0.12(-0.52%)
Nov 13, 2002	22.61	22.61	22.22	22.22	2,177	-0.35(-1.57%)
Nov 12, 2002	22.63	22.63	22.47	22.57	1,451	+0.05(+0.21%)
Nov 11, 2002	22.65	22.65	22.52	22.52	241	-0.45(-1.94%)
Nov 08, 2002	22.86	23.07	22.79	22.97	2,419	-0.15(-0.64%)
Nov 07, 2002	23.21	23.27	23.06	23.12	2,661	+0.11(+0.47%)
Nov 06, 2002	22.82	23.01	22.82	23.01	5,928	+0.25(+1.09%)
Nov 05, 2002	23.65	23.65	22.65	22.76	1,935	-1.00(-4.21%)
Nov 04, 2002	23.72	23.76	23.66	23.76	3,266	+0.04(+0.18%)
Nov 01, 2002	23.41	23.72	23.41	23.72	3,992	+0.56(+2.42%)
Oct 31, 2002	23.38	23.38	23.16	23.16	1,209	-0.32(-1.37%)
Oct 30, 2002	23.41	23.48	23.41	23.48	1,209	+0.07(+0.28%)
Oct 29, 2002	23.55	23.55	23.33	23.41	3,387	-0.14(-0.60%)
Oct 28, 2002	23.38	23.72	23.38	23.55	17,544	-0.16(-0.69%)
Oct 25, 2002	23.40	23.72	23.37	23.72	4,476	+0.23(+0.98%)
Oct 24, 2002	23.31	23.49	23.31	23.49	7,380	+0.28(+1.21%)
Oct 23, 2002	22.69	23.45	22.69	23.21	19,117	+0.48(+2.11%)
Oct 22, 2002	23.14	23.14	22.50	22.73	8,348	-0.58(-2.48%)
Oct 21, 2002	23.22	23.31	22.86	23.31	31,822	+0.04(+0.18%)
Oct 18, 2002	23.51	23.51	23.27	23.27	1,572	-0.25(-1.05%)
Oct 17, 2002	23.72	23.72	23.29	23.51	3,387	+0.29(+1.25%)
Oct 16, 2002	22.84	23.56	22.84	23.22	8,590	+0.08(+0.35%)
Oct 15, 2002	23.88	23.88	23.14	23.14	2,903	-0.37(-1.58%)
Oct 14, 2002	23.43	23.87	23.43	23.51	2,298	-0.16(-0.66%)
Oct 11, 2002	23.35	23.67	23.35	23.67	3,871	+0.32(+1.38%)
Oct 10, 2002	23.51	23.51	23.31	23.35	5,323	-0.17(-0.70%)
Oct 09, 2002	23.80	23.88	23.31	23.51	6,170	-0.22(-0.94%)
Oct 08, 2002	23.51	23.74	23.51	23.74	7,259	+0.22(+0.95%)
Oct 07, 2002	23.51	23.88	23.51	23.51	1,935	-0.25(-1.04%)
Oct 04, 2002	23.76	23.76	23.10	23.76	6,412	+0.25(+1.05%)
Oct 03, 2002	23.76	23.76	23.51	23.51	1,330	-0.00(-0.01%)
Oct 02, 2002	23.93	23.93	23.13	23.51	2,056	-0.03(-0.13%)
Oct 01, 2002	23.51	23.80	22.93	23.55	5,081	+0.03(+0.14%)
Sep 30, 2002	23.51	23.84	23.51	23.51	2,661	+0.00(+0.00%)
Sep 27, 2002	23.76	23.86	23.43	23.51	5,807	-0.21(-0.87%)
Sep 26, 2002	23.74	23.74	23.19	23.72	1,451	-0.02(-0.07%)
Sep 25, 2002	23.55	23.76	23.15	23.74	5,928	+0.32(+1.38%)
Sep 24, 2002	22.93	23.55	22.93	23.41	7,259	+0.48(+2.09%)
Sep 23, 2002	22.88	23.19	22.85	22.93	5,444	-0.21(-0.89%)
Sep 20, 2002	22.99	23.47	22.98	23.14	16,213	+0.00(+0.00%)
Sep 19, 2002	23.27	23.29	23.14	23.14	3,508	-0.24(-1.03%)
Sep 18, 2002	23.23	23.38	23.22	23.38	1,088	-0.01(-0.03%)
Sep 17, 2002	23.14	23.39	23.14	23.39	84,697	+0.08(+0.34%)
Sep 16, 2002	23.18	23.31	23.18	23.31	1,088	+0.17(+0.71%)
Sep 13, 2002	23.14	23.14	23.14	23.14	1,814	+0.00(+0.00%)
Sep 12, 2002	23.14	23.14	23.14	23.14	2,056	+0.00(+0.00%)
Sep 11, 2002	23.14	23.14	23.14	23.14	2,298	-0.12(-0.53%)
Sep 10, 2002	23.14	23.27	23.14	23.27	1,088	-0.03(-0.14%)
Sep 09, 2002	23.14	23.30	22.85	23.30	30,733	-0.01(-0.04%)
Sep 06, 2002	23.18	23.31	23.14	23.31	7,017	+0.17(+0.71%)
Sep 05, 2002	23.06	23.47	23.06	23.14	4,839	-0.04(-0.18%)
Sep 04, 2002	23.14	23.23	23.06	23.18	16,818	+0.04(+0.18%)
Sep 03, 2002	23.55	23.55	23.14	23.14	14,277	-0.42(-1.79%)
Aug 30, 2002	23.14	23.56	23.14	23.56	1,814	+0.21(+0.92%)
Aug 29, 2002	23.15	23.35	23.14	23.35	1,330	+0.21(+0.89%)
Aug 28, 2002	23.14	23.17	23.14	23.14	3,145	-0.01(-0.04%)
Aug 27, 2002	23.17	23.17	23.14	23.15	5,565	-0.28(-1.20%)
Aug 26, 2002	23.22	23.55	23.22	23.43	4,476	+0.21(+0.89%)
Aug 23, 2002	23.35	23.48	23.22	23.22	2,540	-0.26(-1.09%)
Aug 22, 2002	23.55	23.55	23.32	23.48	27,103	-0.07(-0.32%)
Aug 21, 2002	23.55	23.55	23.40	23.55	13,914	+0.00(+0.00%)
Aug 20, 2002	23.41	23.55	23.29	23.55	16,939	+0.20(+0.84%)
Aug 16, 2002	23.29	23.55	23.29	23.36	11,373	-0.20(-0.83%)
Aug 15, 2002	23.31	23.55	23.31	23.55	35,452	+0.00(+0.00%)
Aug 14, 2002	23.36	23.55	23.23	23.55	31,338	+0.21(+0.88%)
Aug 13, 2002	23.51	23.51	23.27	23.35	2,177	-0.09(-0.38%)
Aug 12, 2002	23.51	23.55	23.31	23.44	12,462	-0.07(-0.32%)
Aug 07, 2002	23.51	23.54	23.51	23.51	5,686	-0.04(-0.18%)
Aug 06, 2002	23.55	23.55	23.51	23.55	7,511	+0.04(+0.18%)
Aug 05, 2002	23.51	23.51	23.51	23.51	6,291	+0.00(+0.00%)
Aug 02, 2002	23.51	23.55	23.51	23.51	2,661	+0.00(+0.00%)
Aug 01, 2002	23.51	23.55	23.51	23.51	3,508	-0.04(-0.18%)
Jul 31, 2002	23.55	23.55	23.55	23.55	3,145	-0.06(-0.25%)
Jul 30, 2002	23.52	23.64	23.51	23.61	10,042	+0.10(+0.42%)
Jul 29, 2002	23.97	24.34	23.51	23.51	18,028	-0.37(-1.56%)
Jul 26, 2002	23.52	23.97	23.52	23.88	4,234	+0.27(+1.15%)
Jul 25, 2002	23.47	23.71	23.39	23.61	6,896	+0.10(+0.42%)
Jul 24, 2002	23.51	23.52	23.13	23.51	16,334	-0.08(-0.35%)
Jul 23, 2002	23.52	23.64	23.51	23.60	20,690	-0.10(-0.42%)
Jul 22, 2002	23.51	23.97	23.51	23.69	38,598	+0.18(+0.77%)
Jul 19, 2002	23.69	23.69	23.46	23.51	19,843	-0.21(-0.87%)
Jul 17, 2002	23.51	23.72	23.51	23.72	3,508	-0.41(-1.71%)
Jul 12, 2002	24.26	24.26	23.84	24.13	3,508	-0.04(-0.17%)
Jul 11, 2002	24.46	24.46	23.91	24.17	5,081	-0.05(-0.20%)
Jul 10, 2002	23.97	24.34	23.97	24.22	5,686	+0.10(+0.41%)
Jul 09, 2002	24.10	24.12	24.10	24.12	1,693	+0.16(+0.66%)
Jul 08, 2002	23.88	23.97	23.88	23.97	4,113	+0.08(+0.34%)
Jul 05, 2002	23.88	23.88	23.88	23.88	120	+0.00(+0.00%)
Jul 04, 2002	24.30	24.30	23.55	23.88	2,419	+0.00(+0.00%)
Jul 03, 2002	24.30	24.30	23.55	23.88	2,419	-0.41(-1.70%)
Jul 02, 2002	23.97	24.50	23.51	24.30	3,871	-0.12(-0.47%)
Jul 01, 2002	24.38	24.50	23.99	24.41	1,572	+0.12(+0.51%)
Jun 28, 2002	23.97	24.38	23.02	24.29	34,121	+0.36(+1.52%)
Jun 27, 2002	23.68	23.95	23.51	23.93	5,323	+0.25(+1.05%)
Jun 26, 2002	23.55	24.13	23.54	23.68	5,444	+0.13(+0.56%)
Jun 25, 2002	24.17	24.17	23.55	23.55	11,010	-0.29(-1.20%)
Jun 21, 2002	23.76	23.82	23.76	23.83	7,380	+0.33(+1.40%)
Jun 20, 2002	23.97	23.97	23.50	23.50	1,330	+0.02(+0.07%)
Jun 19, 2002	23.43	23.60	23.17	23.49	6,049	-0.07(-0.28%)
Jun 18, 2002	23.43	23.43	23.35	23.55	7,501	+0.21(+0.88%)
Jun 17, 2002	23.35	23.36	23.35	23.35	1,451	-0.47(-1.98%)
Jun 14, 2002	23.84	23.84	23.64	23.82	967	+0.30(+1.29%)
Jun 12, 2002	23.84	23.84	23.47	23.52	3,750	-0.37(-1.54%)
Jun 11, 2002	23.70	23.88	23.14	23.88	5,928	+0.37(+1.58%)
Jun 10, 2002	23.43	23.74	23.43	23.51	4,234	+0.08(+0.35%)
Jun 07, 2002	23.47	23.58	23.22	23.43	11,010	-0.04(-0.18%)
Jun 06, 2002	23.32	23.47	23.32	23.47	2,661	+0.04(+0.18%)
Jun 05, 2002	23.47	23.47	23.43	23.43	483	+0.07(+0.32%)
May 31, 2002	23.53	23.78	23.34	23.36	1,209	-0.20(-0.84%)
May 28, 2002	23.52	23.58	23.50	23.55	4,960	-0.06(-0.25%)
May 27, 2002	23.80	23.80	23.61	23.61	4,839	+0.00(+0.00%)
May 24, 2002	23.80	23.80	23.61	23.61	4,839	-0.11(-0.45%)
May 23, 2002	23.84	23.84	23.72	23.72	483	-0.12(-0.52%)
May 22, 2002	23.72	23.92	23.72	23.84	2,298	-0.13(-0.55%)
May 21, 2002	23.98	23.98	23.98	23.98	1,209	+0.01(+0.03%)
May 20, 2002	23.60	24.01	23.60	23.97	8,348	+0.12(+0.52%)
May 17, 2002	23.96	23.97	23.70	23.84	4,113	-0.04(-0.17%)
May 16, 2002	24.01	24.01	23.88	23.88	483	-0.12(-0.52%)
May 15, 2002	23.97	24.01	23.83	24.01	5,323	+0.04(+0.18%)
May 14, 2002	23.97	24.01	23.93	23.97	5,444	+0.04(+0.17%)
May 13, 2002	23.87	23.97	23.76	23.93	8,106	+0.11(+0.45%)
May 10, 2002	23.76	23.89	23.76	23.82	9,074	-0.05(-0.21%)
May 09, 2002	23.97	23.97	23.87	23.87	5,202	-0.10(-0.41%)
May 08, 2002	23.97	23.98	23.90	23.97	5,928	+0.25(+1.04%)
May 07, 2002	23.87	23.97	23.72	23.72	7,017	-0.05(-0.22%)
May 06, 2002	23.97	23.97	23.77	23.77	1,209	-0.22(-0.92%)
May 03, 2002	23.97	23.99	23.95	23.99	1,209	+0.02(+0.10%)
May 02, 2002	23.97	24.11	23.55	23.97	12,462	+0.00(+0.00%)
May 01, 2002	23.97	23.97	23.89	23.97	1,209	+0.00(+0.00%)
Apr 30, 2002	23.95	23.97	23.55	23.97	4,355	+0.33(+1.40%)
Apr 29, 2002	23.88	23.89	23.64	23.64	7,380	+0.12(+0.52%)
Apr 26, 2002	23.61	23.90	23.51	23.52	4,960	-0.37(-1.55%)
Apr 25, 2002	23.75	23.88	23.75	23.88	846	+0.17(+0.73%)
Apr 24, 2002	23.72	23.90	23.51	23.71	4,839	+0.00(+0.00%)
Apr 23, 2002	23.66	23.72	23.57	23.71	3,508	+0.12(+0.49%)
Apr 22, 2002	23.76	23.76	23.56	23.60	2,661	-0.37(-1.55%)
Apr 19, 2002	24.07	24.08	23.97	23.97	4,718	-0.34(-1.39%)
Apr 18, 2002	24.09	24.31	24.09	24.31	241	+0.21(+0.88%)
Apr 17, 2002	24.31	24.31	24.09	24.09	2,903	-0.12(-0.50%)
Apr 16, 2002	24.35	24.46	24.09	24.22	13,067	-0.17(-0.68%)
Apr 15, 2002	24.34	24.38	24.18	24.38	6,533	+0.04(+0.17%)
Apr 12, 2002	23.83	24.34	23.83	24.34	8,711	+0.32(+1.31%)
Apr 11, 2002	23.88	24.05	23.88	24.02	2,782	+0.15(+0.61%)
Apr 10, 2002	23.97	23.97	23.74	23.88	2,056	-0.11(-0.48%)
Apr 09, 2002	23.97	24.04	23.72	23.99	3,024	-0.05(-0.21%)
Apr 08, 2002	24.01	24.30	23.76	24.04	5,928	+0.03(+0.13%)
Apr 05, 2002	24.36	24.38	24.01	24.01	1,935	-0.35(-1.42%)
Apr 04, 2002	24.26	24.41	24.17	24.36	7,017	+0.10(+0.41%)
Apr 03, 2002	24.20	24.54	24.12	24.26	5,686	+0.12(+0.51%)
Apr 02, 2002	24.55	24.55	23.84	24.13	6,170	-0.41(-1.68%)
Apr 01, 2002	23.84	24.96	23.84	24.55	20,932	+0.48(+1.99%)
Mar 29, 2002	23.72	24.28	23.72	24.07	9,074	+0.00(+0.00%)
Mar 28, 2002	23.72	24.28	23.72	24.07	9,074	+0.35(+1.46%)
Mar 27, 2002	23.72	23.72	23.72	23.72	604	+0.17(+0.70%)
Mar 26, 2002	23.76	23.87	23.55	23.55	2,782	-0.29(-1.21%)
Mar 25, 2002	23.80	23.85	23.55	23.84	2,540	+0.04(+0.17%)
Mar 22, 2002	23.76	23.93	23.76	23.80	6,291	-0.12(-0.52%)
Mar 21, 2002	23.88	23.96	23.76	23.93	1,693	+0.04(+0.17%)
Mar 20, 2002	23.73	23.97	23.73	23.88	4,597	+0.17(+0.70%)
Mar 19, 2002	23.60	23.72	23.60	23.72	483	+0.17(+0.70%)
Mar 18, 2002	23.48	23.79	23.48	23.55	6,291	+0.00(+0.00%)
Mar 15, 2002	23.55	23.80	23.47	23.55	6,170	-0.31(-1.28%)
Mar 14, 2002	23.93	23.93	23.47	23.86	4,355	-0.02(-0.10%)
Mar 13, 2002	23.94	23.94	23.68	23.88	1,088	-0.00(-0.01%)
Mar 12, 2002	23.97	23.97	23.68	23.88	4,234	-0.07(-0.31%)
Mar 11, 2002	23.84	23.97	23.80	23.96	4,718	+0.46(+1.94%)
Mar 08, 2002	23.68	23.72	23.47	23.50	10,405	-0.13(-0.57%)
Mar 07, 2002	23.48	23.79	23.47	23.64	2,661	+0.08(+0.35%)
Mar 06, 2002	23.48	23.93	23.47	23.55	4,355	+0.04(+0.18%)
Mar 05, 2002	23.88	23.88	23.51	23.51	9,316	-0.04(-0.18%)
Mar 04, 2002	23.57	23.86	23.51	23.55	23,836	-0.25(-1.04%)