Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	32.04	32.36	31.95	32.22	20,656	+0.35(+1.09%)
Feb 27, 2014	32.15	32.19	31.55	31.87	6,277	-0.21(-0.66%)
Feb 26, 2014	32.21	32.36	31.72	32.08	22,807	-0.19(-0.58%)
Feb 25, 2014	32.34	32.45	32.25	32.27	5,430	-0.01(-0.03%)
Feb 24, 2014	32.20	32.48	31.57	32.28	6,275	+0.70(+2.23%)
Feb 21, 2014	31.99	32.21	31.57	31.57	10,242	-0.25(-0.80%)
Feb 20, 2014	32.15	32.15	31.72	31.83	5,573	+0.13(+0.40%)
Feb 19, 2014	32.97	32.97	31.60	31.70	13,492	-0.64(-1.99%)
Feb 18, 2014	31.72	32.75	31.61	32.34	38,306	+0.86(+2.72%)
Feb 14, 2014	31.97	31.49	31.49	31.49	11,311	-0.42(-1.33%)
Feb 13, 2014	32.00	32.34	31.74	31.91	3,398	-0.13(-0.40%)
Feb 12, 2014	31.63	32.25	31.38	32.04	20,024	+0.42(+1.32%)
Feb 11, 2014	30.64	31.70	30.64	31.62	28,290	+1.02(+3.33%)
Feb 10, 2014	30.70	31.39	30.60	30.60	9,202	+0.01(+0.03%)
Feb 07, 2014	30.89	31.06	30.25	30.60	19,288	-0.51(-1.64%)
Feb 06, 2014	31.10	31.12	30.72	31.10	8,250	+0.59(+1.95%)
Feb 05, 2014	30.91	31.03	30.15	30.51	13,556	-0.32(-1.05%)
Feb 04, 2014	31.45	31.93	30.71	30.83	17,254	-0.36(-1.14%)
Feb 03, 2014	31.09	31.66	30.77	31.19	17,983	+0.20(+0.63%)
Jan 31, 2014	31.53	31.95	30.54	30.99	43,745	-0.88(-2.77%)
Jan 30, 2014	32.29	32.43	31.62	31.88	15,202	-0.03(-0.08%)
Jan 29, 2014	32.58	33.18	31.83	31.90	10,195	-1.00(-3.04%)
Jan 28, 2014	33.40	33.75	32.56	32.90	12,973	-0.60(-1.80%)
Jan 27, 2014	34.11	34.38	33.11	33.51	13,738	-0.15(-0.45%)
Jan 24, 2014	34.29	34.53	33.34	33.66	14,777	-0.73(-2.12%)
Jan 23, 2014	34.61	34.71	34.08	34.39	14,569	-0.24(-0.69%)
Jan 22, 2014	35.03	35.29	34.62	34.63	7,941	-0.42(-1.19%)
Jan 21, 2014	35.09	35.19	34.31	35.04	12,053	+0.06(+0.17%)
Jan 17, 2014	35.33	34.98	34.98	34.98	30,045	-0.27(-0.77%)
Jan 16, 2014	34.19	36.05	33.75	35.26	41,706	+1.51(+4.48%)
Jan 15, 2014	33.84	34.53	33.74	33.74	28,472	-0.04(-0.13%)
Jan 14, 2014	33.37	33.86	33.30	33.79	13,571	+0.30(+0.89%)
Jan 13, 2014	33.19	33.80	32.80	33.49	18,503	+0.31(+0.95%)
Jan 10, 2014	32.92	33.56	32.81	33.18	25,648	+0.30(+0.90%)
Jan 09, 2014	33.08	33.47	32.51	32.88	14,284	+0.39(+1.20%)
Jan 08, 2014	32.34	33.03	32.34	32.49	5,621	-0.30(-0.91%)
Jan 07, 2014	32.91	33.52	32.14	32.79	27,745	-0.19(-0.57%)
Jan 06, 2014	32.90	33.29	32.24	32.97	23,510	+0.30(+0.91%)
Jan 03, 2014	32.23	33.09	32.13	32.67	24,993	+0.62(+1.93%)
Jan 02, 2014	33.01	33.19	31.88	32.06	24,475	-0.93(-2.83%)
Dec 31, 2013	32.64	32.99	32.99	32.99	18,616	-0.03(-0.10%)
Dec 30, 2013	32.90	33.71	32.59	33.02	5,021	-0.38(-1.14%)
Dec 27, 2013	34.00	34.14	33.40	33.40	5,004	-0.65(-1.92%)
Dec 26, 2013	32.68	34.26	32.68	34.06	4,786	+0.11(+0.32%)
Dec 24, 2013	34.02	34.10	33.85	33.95	2,916	-0.14(-0.42%)
Dec 23, 2013	34.04	34.16	32.64	34.09	21,675	+0.03(+0.10%)
Dec 20, 2013	32.72	34.26	32.60	34.06	60,416	+1.24(+3.79%)
Dec 19, 2013	32.41	32.99	31.77	32.81	23,370	+0.27(+0.83%)
Dec 18, 2013	33.03	33.13	32.22	32.54	11,670	-0.30(-0.90%)
Dec 17, 2013	31.79	32.99	31.79	32.84	8,044	+0.27(+0.83%)
Dec 16, 2013	31.56	32.77	31.56	32.57	13,986	+0.49(+1.53%)
Dec 13, 2013	32.22	32.83	31.52	32.08	32,229	-0.16(-0.50%)
Dec 12, 2013	31.69	32.66	31.69	32.24	29,387	+0.54(+1.71%)
Dec 11, 2013	31.93	32.03	31.69	31.70	14,005	-0.46(-1.42%)
Dec 10, 2013	32.03	32.59	31.69	32.15	13,698	-0.03(-0.11%)
Dec 09, 2013	32.55	32.55	31.77	32.19	14,062	-0.24(-0.73%)
Dec 06, 2013	32.59	33.60	31.99	32.43	0	+0.24(+0.74%)
Dec 05, 2013	32.18	33.69	32.18	32.19	0	-0.03(-0.10%)
Dec 04, 2013	31.93	32.65	31.93	32.22	0	-0.63(-1.93%)
Dec 03, 2013	32.83	33.27	32.80	32.86	0	-0.08(-0.23%)