Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	42.21	42.74	41.98	42.24	13,620	-0.31(-0.72%)
May 28, 2015	41.85	42.55	41.85	42.55	18,345	+0.36(+0.85%)
May 27, 2015	41.86	42.20	41.37	42.19	12,886	+0.76(+1.84%)
May 26, 2015	41.97	42.02	41.28	41.43	7,214	-0.85(-2.00%)
May 22, 2015	41.50	42.27	42.27	42.27	9,345	+0.57(+1.38%)
May 21, 2015	41.76	41.89	41.41	41.70	6,312	+0.34(+0.83%)
May 20, 2015	41.56	41.56	40.72	41.36	13,389	-0.37(-0.88%)
May 19, 2015	41.93	41.94	41.43	41.72	7,964	-0.47(-1.12%)
May 18, 2015	41.89	42.50	41.89	42.20	7,081	-0.10(-0.24%)
May 15, 2015	41.72	42.30	41.72	42.30	3,999	+0.44(+1.04%)
May 14, 2015	41.51	41.99	41.15	41.86	9,735	+0.77(+1.88%)
May 13, 2015	40.82	41.43	40.63	41.09	9,243	+0.45(+1.12%)
May 12, 2015	41.37	41.37	40.35	40.64	13,301	-0.69(-1.68%)
May 11, 2015	41.44	41.44	41.09	41.33	13,563	-0.01(-0.02%)
May 08, 2015	42.79	42.79	41.18	41.34	18,280	-0.99(-2.35%)
May 07, 2015	41.84	42.63	41.62	42.33	21,846	+0.74(+1.77%)
May 06, 2015	40.30	42.79	40.30	41.60	39,101	+2.12(+5.38%)
May 05, 2015	40.79	41.26	39.46	39.47	17,761	-1.56(-3.80%)
May 04, 2015	40.62	41.23	40.28	41.03	19,389	+0.68(+1.70%)
May 01, 2015	40.20	40.49	39.71	40.35	13,028	+0.31(+0.77%)
Apr 30, 2015	40.24	40.59	39.53	40.04	20,163	-0.41(-1.02%)
Apr 29, 2015	40.06	40.62	39.85	40.45	8,597	+0.40(+1.00%)
Apr 28, 2015	40.15	40.15	39.44	40.05	23,076	+0.07(+0.17%)
Apr 27, 2015	40.30	40.77	39.44	39.98	23,079	-0.35(-0.87%)
Apr 24, 2015	40.71	41.33	40.24	40.33	7,942	-0.56(-1.36%)
Apr 23, 2015	41.09	41.78	40.69	40.89	17,686	-0.28(-0.69%)
Apr 22, 2015	42.68	42.68	41.15	41.17	21,146	-1.30(-3.06%)
Apr 21, 2015	42.70	42.70	42.44	42.47	9,031	-0.09(-0.22%)
Apr 20, 2015	42.38	42.69	42.23	42.56	25,897	+0.09(+0.22%)
Apr 17, 2015	43.23	43.90	42.46	42.47	22,039	-1.21(-2.76%)
Apr 16, 2015	44.25	45.15	43.24	43.68	19,541	-0.93(-2.09%)
Apr 15, 2015	43.69	44.77	43.69	44.61	27,847	+0.92(+2.12%)
Apr 14, 2015	42.86	44.25	42.70	43.69	25,278	+1.07(+2.51%)
Apr 13, 2015	43.03	43.03	42.26	42.62	15,277	-0.55(-1.27%)
Apr 10, 2015	43.06	43.42	42.23	43.16	15,030	+0.36(+0.84%)
Apr 09, 2015	43.51	44.24	42.03	42.80	13,933	-0.47(-1.09%)
Apr 08, 2015	43.87	43.87	42.32	43.27	15,511	-0.30(-0.69%)
Apr 07, 2015	43.57	44.03	42.65	43.57	40,808	+0.06(+0.14%)
Apr 06, 2015	43.37	44.66	43.07	43.51	24,837	+0.12(+0.28%)
Apr 02, 2015	43.53	43.39	43.39	43.39	35,627	-0.55(-1.25%)
Apr 01, 2015	43.71	44.52	43.28	43.94	45,255	+0.06(+0.14%)
Mar 31, 2015	44.47	45.07	43.45	43.88	53,253	-1.25(-2.77%)
Mar 30, 2015	44.38	45.17	44.01	45.13	29,651	+1.44(+3.29%)
Mar 27, 2015	43.60	44.05	43.45	43.69	23,290	+0.04(+0.10%)
Mar 26, 2015	42.99	43.81	42.93	43.65	18,027	-0.03(-0.08%)
Mar 25, 2015	44.20	44.46	42.74	43.69	29,023	-0.47(-1.07%)
Mar 24, 2015	42.52	44.60	42.52	44.16	54,557	+1.21(+2.81%)
Mar 23, 2015	40.70	43.71	40.32	42.95	86,684	+2.21(+5.44%)
Mar 20, 2015	39.46	40.80	39.03	40.74	17,602	+1.57(+4.02%)
Mar 19, 2015	39.08	39.45	38.58	39.16	26,193	+0.15(+0.37%)
Mar 18, 2015	38.69	39.36	38.69	39.02	29,147	+0.10(+0.26%)
Mar 17, 2015	39.26	39.44	38.91	38.91	12,376	-0.69(-1.75%)
Mar 16, 2015	39.71	39.71	39.07	39.61	12,171	+0.18(+0.46%)
Mar 13, 2015	39.23	39.75	38.51	39.43	11,742	-0.17(-0.43%)
Mar 12, 2015	38.08	39.61	38.05	39.60	21,334	+1.48(+3.88%)
Mar 11, 2015	37.85	38.42	37.85	38.12	22,755	+0.25(+0.65%)
Mar 10, 2015	38.28	38.61	37.67	37.87	11,430	-0.35(-0.92%)
Mar 09, 2015	38.32	38.67	38.20	38.22	13,777	-0.02(-0.04%)
Mar 06, 2015	38.06	38.79	37.77	38.24	18,881	+0.03(+0.09%)
Mar 05, 2015	38.38	38.80	38.06	38.20	12,223	-0.30(-0.78%)
Mar 04, 2015	38.10	39.02	38.90	38.50	21,335	-0.39(-1.01%)
Mar 03, 2015	39.44	39.44	38.83	38.90	6,141	-0.29(-0.74%)