Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	26.38	26.42	26.03	26.03	5,671	+0.39(+1.53%)
May 30, 2017	25.95	25.95	25.64	25.64	4,432	-0.13(-0.51%)
May 26, 2017	25.82	25.82	25.73	25.77	4,624	-0.17(-0.67%)
May 25, 2017	26.42	26.60	25.77	25.95	11,862	-0.26(-0.99%)
May 24, 2017	26.64	26.96	26.21	26.21	3,228	-0.13(-0.50%)
May 23, 2017	26.77	26.77	26.34	26.34	4,323	-0.26(-0.98%)
May 22, 2017	26.75	26.77	26.55	26.60	3,051	-0.04(-0.16%)
May 19, 2017	26.25	27.03	26.25	26.64	10,486	+0.39(+1.49%)
May 18, 2017	25.73	26.37	25.73	26.25	8,615	+0.61(+2.37%)
May 17, 2017	27.73	27.73	25.64	25.64	12,214	-1.48(-5.45%)
May 16, 2017	28.55	28.55	26.99	27.12	6,450	-1.26(-4.44%)
May 15, 2017	28.16	28.64	28.16	28.38	5,634	+0.22(+0.77%)
May 12, 2017	27.71	28.86	27.71	28.16	17,625	+0.78(+2.86%)
May 11, 2017	26.82	27.38	26.82	27.38	17,032	+0.30(+1.12%)
May 10, 2017	26.90	27.21	26.86	27.08	5,876	+0.61(+2.30%)
May 09, 2017	26.34	26.51	25.88	26.47	16,055	+0.13(+0.50%)
May 08, 2017	26.21	26.42	26.21	26.34	4,272	+0.04(+0.17%)
May 05, 2017	25.99	26.29	25.95	26.29	7,272	+0.39(+1.51%)
May 04, 2017	25.95	26.03	25.86	25.90	3,526	+0.04(+0.17%)
May 03, 2017	25.82	26.08	25.82	25.86	5,913	-0.13(-0.50%)
May 02, 2017	25.69	25.99	25.69	25.99	3,279	+0.17(+0.67%)
May 01, 2017	25.99	25.99	25.42	25.82	19,913	-0.22(-0.83%)
Apr 28, 2017	26.12	26.12	25.97	26.03	2,935	-0.13(-0.50%)
Apr 27, 2017	26.25	26.25	26.08	26.16	5,014	+0.00(+0.00%)
Apr 26, 2017	26.12	26.21	25.99	26.16	10,573	+0.13(+0.50%)
Apr 25, 2017	26.34	26.42	26.03	26.03	9,943	-0.26(-0.99%)
Apr 24, 2017	26.03	26.38	25.82	26.29	6,062	+0.52(+2.02%)
Apr 21, 2017	25.60	26.16	25.60	25.77	12,627	+0.22(+0.85%)
Apr 20, 2017	26.47	26.47	25.03	25.55	21,538	+0.78(+3.16%)
Apr 19, 2017	24.60	24.90	24.47	24.77	12,301	+0.26(+1.06%)
Apr 18, 2017	24.16	24.56	23.77	24.51	7,785	+0.09(+0.36%)
Apr 17, 2017	24.16	24.42	24.16	24.42	6,763	+0.43(+1.81%)
Apr 13, 2017	23.98	24.21	23.98	23.99	4,499	+0.17(+0.73%)
Apr 12, 2017	24.21	24.25	23.82	23.82	4,692	-0.39(-1.62%)
Apr 11, 2017	23.30	24.21	23.30	24.21	3,751	+0.83(+3.53%)
Apr 10, 2017	23.38	23.38	23.30	23.38	4,905	+0.09(+0.37%)
Apr 07, 2017	23.43	23.60	23.30	23.30	2,793	+0.04(+0.19%)
Apr 06, 2017	23.03	23.38	23.03	23.25	6,168	+0.30(+1.33%)
Apr 05, 2017	23.64	23.77	22.82	22.95	9,321	-0.43(-1.86%)
Apr 04, 2017	24.02	24.02	23.25	23.38	4,332	+0.17(+0.75%)
Apr 03, 2017	22.82	23.25	22.82	23.21	12,318	+0.26(+1.14%)
Mar 31, 2017	22.86	23.03	22.82	22.95	7,815	+0.04(+0.19%)
Mar 30, 2017	22.96	23.12	22.73	22.90	10,527	+0.00(+0.00%)
Mar 29, 2017	22.69	23.06	22.69	22.90	6,218	-0.03(-0.15%)
Mar 28, 2017	22.46	22.94	22.46	22.94	4,284	+0.43(+1.93%)
Mar 27, 2017	22.33	22.64	22.33	22.50	5,145	+0.13(+0.58%)
Mar 24, 2017	22.46	22.77	22.37	22.37	5,616	-0.13(-0.58%)
Mar 23, 2017	22.37	22.77	22.37	22.50	3,032	+0.13(+0.58%)
Mar 22, 2017	22.59	22.59	22.33	22.37	6,403	-0.17(-0.77%)
Mar 21, 2017	22.68	22.77	22.55	22.55	4,543	-0.09(-0.38%)
Mar 20, 2017	22.77	22.77	22.55	22.64	10,810	+0.09(+0.38%)
Mar 17, 2017	22.46	22.94	22.33	22.55	23,184	+0.00(+0.00%)
Mar 16, 2017	22.37	22.68	22.37	22.55	6,875	+0.09(+0.39%)
Mar 15, 2017	22.90	22.90	22.33	22.46	8,783	+0.09(+0.39%)
Mar 14, 2017	22.37	22.53	22.29	22.37	5,509	+0.00(+0.00%)
Mar 13, 2017	22.50	23.07	22.24	22.37	9,531	+0.09(+0.39%)
Mar 10, 2017	22.37	22.50	22.20	22.29	7,379	-0.04(-0.19%)
Mar 09, 2017	22.24	22.46	22.11	22.33	8,274	+0.17(+0.78%)
Mar 08, 2017	22.46	22.55	22.16	22.16	5,553	-0.22(-0.97%)
Mar 07, 2017	22.46	22.46	22.31	22.37	9,813	+0.00(+0.00%)
Mar 06, 2017	22.59	22.64	22.16	22.37	8,528	-0.09(-0.39%)
Mar 03, 2017	22.42	22.55	22.37	22.46	4,236	+0.26(+1.17%)
Mar 02, 2017	22.46	22.46	22.16	22.20	10,544	-0.22(-0.97%)