Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	37.81	38.22	35.78	35.82	51,180	-1.94(-5.14%)
Sep 27, 2007	37.45	38.03	37.18	37.76	10,161	+0.32(+0.86%)
Sep 26, 2007	38.36	38.57	37.23	37.44	12,518	-0.59(-1.56%)
Sep 25, 2007	38.44	38.44	38.02	38.03	10,335	-0.56(-1.46%)
Sep 24, 2007	39.89	40.21	38.03	38.60	24,895	-1.45(-3.63%)
Sep 21, 2007	40.91	41.00	39.70	40.05	28,745	-0.47(-1.16%)
Sep 20, 2007	41.55	41.55	39.27	40.52	18,235	-1.07(-2.56%)
Sep 19, 2007	41.26	41.59	39.80	41.59	20,731	+1.50(+3.75%)
Sep 18, 2007	38.84	40.08	38.16	40.08	20,667	+1.26(+3.26%)
Sep 17, 2007	39.54	39.54	38.49	38.82	25,840	-0.91(-2.29%)
Sep 14, 2007	40.01	40.01	39.10	39.73	19,537	-0.37(-0.93%)
Sep 13, 2007	40.37	41.31	39.10	40.10	11,723	-0.32(-0.80%)
Sep 12, 2007	40.87	41.31	40.24	40.42	14,315	-0.02(-0.06%)
Sep 11, 2007	39.97	40.51	38.89	40.45	22,630	+1.09(+2.77%)
Sep 10, 2007	40.28	40.71	38.84	39.36	25,298	-0.57(-1.43%)
Sep 07, 2007	39.86	40.23	39.31	39.93	14,574	-0.33(-0.82%)
Sep 06, 2007	41.17	41.18	39.29	40.26	40,463	-0.92(-2.23%)
Sep 05, 2007	42.97	42.97	41.17	41.17	11,497	-1.98(-4.60%)
Sep 04, 2007	42.26	43.60	42.23	43.16	25,059	+0.88(+2.09%)
Aug 31, 2007	41.53	42.42	40.88	42.27	15,700	+1.33(+3.25%)
Aug 30, 2007	39.55	41.15	39.46	40.94	30,387	+1.02(+2.57%)
Aug 29, 2007	39.46	40.87	38.86	39.92	24,193	+0.58(+1.47%)
Aug 28, 2007	40.99	41.15	39.34	39.34	22,719	-1.84(-4.48%)
Aug 27, 2007	41.74	42.71	40.97	41.18	14,735	-0.80(-1.91%)
Aug 24, 2007	41.61	42.40	41.40	41.98	10,684	-0.05(-0.12%)
Aug 23, 2007	42.32	42.43	40.71	42.03	11,101	-0.24(-0.57%)
Aug 22, 2007	42.43	43.00	41.94	42.27	15,504	-0.36(-0.85%)
Aug 21, 2007	42.77	42.85	41.35	42.64	33,680	+0.31(+0.72%)
Aug 20, 2007	42.01	42.87	41.00	42.33	17,977	+0.16(+0.37%)
Aug 17, 2007	43.47	43.81	41.83	42.17	57,502	-0.01(-0.02%)
Aug 16, 2007	40.60	42.60	40.01	42.18	43,422	+1.45(+3.55%)
Aug 15, 2007	41.07	43.70	40.52	40.74	49,153	-0.36(-0.86%)
Aug 14, 2007	40.33	41.21	40.12	41.09	54,533	+0.94(+2.35%)
Aug 13, 2007	40.30	43.37	38.58	40.15	81,822	+0.49(+1.23%)
Aug 10, 2007	43.22	43.60	39.29	39.66	67,198	-3.74(-8.61%)
Aug 09, 2007	43.14	45.70	41.62	43.40	49,833	+0.07(+0.17%)
Aug 08, 2007	41.03	44.84	40.63	43.32	82,245	+2.58(+6.33%)
Aug 07, 2007	39.88	41.59	39.88	40.74	38,820	+0.56(+1.40%)
Aug 06, 2007	38.97	40.21	38.87	40.18	36,723	+1.25(+3.21%)
Aug 03, 2007	38.93	42.22	38.74	38.93	29,500	-2.80(-6.71%)
Aug 02, 2007	40.38	42.69	40.38	41.74	40,636	+1.88(+4.73%)
Aug 01, 2007	39.62	40.37	38.65	39.85	47,213	+0.16(+0.40%)
Jul 31, 2007	38.84	39.70	38.46	39.70	39,095	+0.84(+2.17%)
Jul 30, 2007	38.99	43.97	37.90	38.85	44,885	-0.16(-0.40%)
Jul 27, 2007	41.14	41.65	39.01	39.01	49,157	-2.30(-5.56%)
Jul 26, 2007	43.75	43.93	41.21	41.31	33,715	-2.62(-5.96%)
Jul 25, 2007	44.73	44.89	43.57	43.93	14,209	-0.31(-0.71%)
Jul 24, 2007	45.84	46.01	43.45	44.24	26,723	-1.44(-3.15%)
Jul 23, 2007	45.56	45.92	45.10	45.68	16,297	+0.18(+0.40%)
Jul 20, 2007	46.46	46.48	43.97	45.50	34,255	-1.06(-2.27%)
Jul 19, 2007	46.84	47.19	45.68	46.55	26,143	-0.50(-1.05%)
Jul 18, 2007	48.58	48.58	46.08	47.05	35,597	-1.31(-2.72%)
Jul 17, 2007	47.50	48.65	47.33	48.36	18,161	+0.73(+1.53%)
Jul 16, 2007	48.18	48.38	47.38	47.64	23,865	-0.81(-1.67%)
Jul 13, 2007	49.04	49.83	47.22	48.45	26,901	-0.61(-1.25%)
Jul 12, 2007	49.46	49.67	48.55	49.06	33,835	-0.18(-0.37%)
Jul 11, 2007	46.70	49.24	46.70	49.24	58,445	-0.59(-1.18%)
Jul 10, 2007	51.72	52.16	49.60	49.83	35,250	-2.42(-4.63%)
Jul 09, 2007	53.72	53.72	52.02	52.25	16,188	-1.35(-2.51%)
Jul 06, 2007	53.36	53.67	52.65	53.60	31,288	+0.83(+1.57%)
Jul 05, 2007	52.80	52.85	52.59	52.77	14,927	-0.09(-0.17%)
Jul 03, 2007	52.98	53.41	52.48	52.86	12,926	-0.12(-0.23%)