Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	38.96	38.96	38.01	38.06	15,679	+0.05(+0.13%)
Feb 27, 2007	39.01	39.77	37.81	38.01	24,911	-1.14(-2.92%)
Feb 26, 2007	40.21	40.21	39.09	39.16	4,700	-0.19(-0.49%)
Feb 23, 2007	40.21	40.62	39.01	39.35	12,731	-1.00(-2.48%)
Feb 22, 2007	39.94	40.35	39.40	40.35	14,547	+0.68(+1.71%)
Feb 21, 2007	39.63	40.12	39.41	39.67	11,428	-0.14(-0.36%)
Feb 20, 2007	38.97	39.94	38.97	39.81	19,141	+0.76(+1.95%)
Feb 16, 2007	39.07	39.45	38.67	39.05	12,095	-0.01(-0.02%)
Feb 15, 2007	39.11	39.28	38.93	39.06	12,310	+0.19(+0.49%)
Feb 14, 2007	39.93	40.05	38.87	38.87	9,455	-1.22(-3.03%)
Feb 13, 2007	40.01	40.33	39.85	40.09	7,808	+0.20(+0.50%)
Feb 12, 2007	39.87	40.04	39.48	39.89	10,058	+0.18(+0.44%)
Feb 09, 2007	40.03	40.37	39.53	39.71	12,325	-0.66(-1.63%)
Feb 08, 2007	40.30	40.61	40.18	40.37	7,041	+0.09(+0.22%)
Feb 07, 2007	40.30	40.57	40.01	40.28	14,337	-0.18(-0.45%)
Feb 06, 2007	40.49	40.61	40.31	40.46	17,582	+0.17(+0.42%)
Feb 05, 2007	42.03	42.03	40.18	40.29	20,495	-1.91(-4.51%)
Feb 02, 2007	42.00	42.25	41.78	42.20	18,248	+0.44(+1.06%)
Feb 01, 2007	41.91	41.95	41.76	41.76	5,274	-0.12(-0.29%)
Jan 31, 2007	41.73	42.24	41.56	41.88	34,095	-0.02(-0.06%)
Jan 30, 2007	41.91	41.97	41.67	41.90	9,746	-0.01(-0.02%)
Jan 29, 2007	41.49	41.93	41.49	41.91	18,850	+0.25(+0.60%)
Jan 26, 2007	41.97	41.97	40.77	41.66	30,611	+0.50(+1.23%)
Jan 25, 2007	41.03	41.59	40.80	41.16	20,410	-0.04(-0.10%)
Jan 24, 2007	41.14	41.33	40.69	41.20	9,844	+0.98(+2.43%)
Jan 23, 2007	40.09	40.40	40.01	40.22	9,941	-0.01(-0.02%)
Jan 22, 2007	40.38	41.25	40.15	40.23	23,799	-0.36(-0.89%)
Jan 19, 2007	39.51	40.61	39.33	40.59	20,126	+0.92(+2.32%)
Jan 18, 2007	39.01	39.69	39.00	39.67	21,852	+0.95(+2.46%)
Jan 17, 2007	38.16	38.76	38.04	38.72	62,820	+0.63(+1.66%)
Jan 16, 2007	38.09	38.25	38.01	38.09	20,151	+0.04(+0.11%)
Jan 12, 2007	37.97	38.28	37.86	38.05	22,566	-0.02(-0.04%)
Jan 11, 2007	38.20	38.90	37.65	38.06	73,436	-0.42(-1.10%)
Jan 10, 2007	38.25	38.67	38.06	38.49	31,436	-0.06(-0.15%)
Jan 09, 2007	39.23	39.23	38.31	38.54	22,084	-0.48(-1.23%)
Jan 08, 2007	40.09	40.17	37.65	39.02	66,517	-1.15(-2.87%)
Jan 05, 2007	40.81	40.81	40.10	40.17	15,578	-0.90(-2.20%)
Jan 04, 2007	40.80	41.08	40.35	41.08	20,205	-0.06(-0.14%)
Jan 03, 2007	41.13	41.47	40.93	41.13	32,131	+0.62(+1.52%)
Dec 29, 2006	40.71	40.71	40.18	40.52	24,764	+0.08(+0.20%)
Dec 28, 2006	38.81	40.86	38.81	40.44	20,872	-0.29(-0.71%)
Dec 27, 2006	40.21	41.01	40.21	40.73	19,130	+0.69(+1.72%)
Dec 26, 2006	40.85	40.85	39.81	40.04	13,257	+0.46(+1.17%)
Dec 22, 2006	39.85	39.85	39.28	39.57	9,051	+0.10(+0.26%)
Dec 21, 2006	40.15	40.15	39.13	39.47	15,770	-0.42(-1.04%)
Dec 20, 2006	39.95	40.92	39.48	39.89	31,010	+0.30(+0.75%)
Dec 19, 2006	39.71	39.99	39.45	39.59	35,569	-0.47(-1.18%)
Dec 18, 2006	40.97	41.38	39.73	40.06	24,824	-1.22(-2.97%)
Dec 15, 2006	41.63	41.85	41.29	41.29	23,289	-0.43(-1.04%)
Dec 14, 2006	41.84	41.93	41.60	41.72	13,850	+0.28(+0.68%)
Dec 13, 2006	41.69	42.00	41.17	41.44	18,857	+0.22(+0.54%)
Dec 12, 2006	41.59	42.09	41.16	41.21	25,793	-0.14(-0.33%)
Dec 11, 2006	41.18	42.38	40.90	41.35	45,397	-0.15(-0.37%)
Dec 08, 2006	41.73	41.77	41.21	41.50	19,151	-0.30(-0.73%)
Dec 07, 2006	43.30	43.30	41.72	41.81	24,222	-1.79(-4.11%)
Dec 06, 2006	44.47	44.82	43.39	43.60	27,090	-1.38(-3.06%)
Dec 05, 2006	45.22	45.44	44.74	44.98	15,573	+0.01(+0.02%)
Dec 04, 2006	45.00	45.00	44.18	44.97	14,424	+0.00(+0.00%)