Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	20.02	20.06	19.44	19.44	12,124	-0.26(-1.31%)
Feb 28, 2012	19.60	19.85	19.60	19.70	13,903	+0.01(+0.04%)
Feb 27, 2012	19.75	19.82	19.70	19.70	1,306	-0.25(-1.26%)
Feb 24, 2012	20.06	20.06	19.74	19.95	8,918	-0.12(-0.58%)
Feb 23, 2012	19.84	20.06	19.63	20.06	9,695	+0.42(+2.13%)
Feb 22, 2012	19.84	20.04	19.65	19.65	1,446	-0.10(-0.51%)
Feb 21, 2012	19.91	20.07	19.75	19.75	9,420	-0.15(-0.76%)
Feb 17, 2012	20.17	20.24	19.87	19.90	21,520	-0.28(-1.37%)
Feb 16, 2012	19.56	20.77	19.56	20.17	5,799	+0.69(+3.56%)
Feb 15, 2012	19.34	19.64	19.34	19.48	5,709	+0.21(+1.08%)
Feb 14, 2012	19.47	19.48	19.25	19.27	3,849	-0.26(-1.33%)
Feb 13, 2012	19.53	19.66	19.38	19.53	6,153	+0.13(+0.69%)
Feb 10, 2012	18.90	19.65	18.90	19.39	2,483	-0.53(-2.64%)
Feb 09, 2012	19.97	20.48	19.77	19.92	6,205	-0.07(-0.33%)
Feb 08, 2012	19.42	20.26	19.42	19.99	4,105	-0.01(-0.04%)
Feb 07, 2012	19.65	20.15	17.70	20.00	4,038	-0.70(-3.39%)
Feb 06, 2012	20.57	20.71	20.21	20.70	12,177	+0.09(+0.45%)
Feb 03, 2012	19.90	20.61	19.88	20.61	10,051	+0.90(+4.58%)
Feb 02, 2012	19.73	19.94	19.60	19.70	15,755	+0.12(+0.60%)
Feb 01, 2012	19.31	19.60	19.27	19.59	7,177	+0.24(+1.25%)
Jan 31, 2012	19.28	19.48	19.28	19.34	5,345	+0.03(+0.17%)
Jan 30, 2012	19.29	19.35	18.99	19.31	12,146	-0.17(-0.86%)
Jan 27, 2012	18.27	19.73	18.20	19.48	24,839	+1.07(+5.81%)
Jan 26, 2012	18.32	18.55	18.06	18.41	20,032	+0.30(+1.66%)
Jan 25, 2012	18.12	18.17	17.77	18.11	8,208	+0.08(+0.42%)
Jan 24, 2012	17.82	18.14	17.60	18.03	10,015	+0.15(+0.84%)
Jan 23, 2012	17.88	18.04	17.45	17.88	22,407	+0.14(+0.80%)
Jan 20, 2012	16.97	17.77	16.97	17.74	30,804	+0.85(+5.05%)
Jan 19, 2012	16.81	17.15	16.69	16.89	12,663	+0.15(+0.90%)
Jan 18, 2012	16.45	16.84	16.45	16.74	15,441	+0.18(+1.06%)
Jan 17, 2012	16.80	16.80	16.42	16.56	6,210	-0.12(-0.70%)
Jan 13, 2012	16.65	16.70	15.90	16.68	4,183	-0.21(-1.24%)
Jan 12, 2012	16.74	16.89	16.50	16.89	4,043	+0.11(+0.65%)
Jan 11, 2012	16.52	16.78	16.34	16.78	5,744	+0.23(+1.42%)
Jan 10, 2012	16.67	16.67	16.27	16.54	8,507	+0.11(+0.66%)
Jan 09, 2012	16.34	16.47	16.34	16.44	2,840	+0.13(+0.77%)
Jan 06, 2012	16.29	16.32	16.17	16.31	4,836	-0.02(-0.10%)
Jan 05, 2012	16.12	16.40	16.07	16.33	8,220	-0.04(-0.26%)
Jan 04, 2012	16.29	16.84	16.28	16.37	5,580	+0.18(+1.08%)
Dec 30, 2011	16.01	16.28	15.95	16.19	13,404	+0.14(+0.89%)
Dec 29, 2011	15.91	16.08	15.88	16.05	15,115	+0.34(+2.18%)
Dec 28, 2011	15.88	15.97	15.60	15.71	14,621	-0.13(-0.84%)
Dec 27, 2011	15.77	15.85	15.72	15.84	5,710	-0.01(-0.05%)
Dec 23, 2011	15.65	15.98	15.65	15.85	7,092	+0.21(+1.33%)
Dec 21, 2011	15.83	15.96	15.47	15.64	10,057	-0.23(-1.47%)
Dec 20, 2011	15.62	15.88	15.43	15.88	8,768	+0.61(+3.99%)
Dec 19, 2011	15.66	15.75	15.26	15.27	10,703	-0.28(-1.77%)
Dec 16, 2011	15.17	15.80	15.17	15.54	25,832	+0.45(+2.99%)
Dec 15, 2011	15.34	15.65	14.89	15.09	18,452	-0.08(-0.55%)
Dec 14, 2011	15.14	15.19	14.91	15.17	18,605	-0.01(-0.06%)
Dec 13, 2011	15.22	15.60	15.18	15.18	8,339	+0.00(+0.00%)
Dec 12, 2011	15.31	15.49	15.08	15.18	14,121	-0.29(-1.89%)
Dec 09, 2011	14.95	15.62	14.93	15.47	12,917	+0.57(+3.80%)
Dec 08, 2011	15.10	15.12	14.89	14.91	15,095	-0.35(-2.30%)
Dec 07, 2011	15.52	15.52	15.24	15.26	19,576	-0.18(-1.14%)
Dec 06, 2011	15.52	15.67	15.37	15.43	9,746	-0.08(-0.48%)
Dec 05, 2011	15.70	15.80	15.36	15.51	13,555	+0.00(+0.00%)
Dec 02, 2011	15.38	15.53	15.22	15.51	13,573	+0.59(+3.97%)