Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	17.18	17.33	16.21	16.29	13,151	-0.94(-5.44%)
Sep 29, 2011	17.42	17.42	17.17	17.23	3,625	+0.06(+0.34%)
Sep 28, 2011	17.49	17.50	17.17	17.17	5,203	-0.17(-0.96%)
Sep 27, 2011	16.65	17.39	16.63	17.34	8,810	+0.71(+4.29%)
Sep 26, 2011	16.91	16.91	16.56	16.62	5,596	-0.07(-0.40%)
Sep 23, 2011	16.57	16.91	16.41	16.69	6,641	+0.16(+0.95%)
Sep 22, 2011	16.72	17.19	16.53	16.53	16,268	-0.55(-3.21%)
Sep 21, 2011	17.21	17.37	16.89	17.08	9,152	+0.17(+0.98%)
Sep 20, 2011	17.14	17.37	16.92	16.92	10,335	-0.09(-0.54%)
Sep 19, 2011	16.57	17.01	16.57	17.01	3,946	+0.19(+1.13%)
Sep 16, 2011	16.87	16.93	16.59	16.82	15,895	+0.07(+0.40%)
Sep 15, 2011	16.77	16.77	16.70	16.75	9,580	-0.07(-0.39%)
Sep 14, 2011	16.55	16.82	16.34	16.82	8,877	+0.47(+2.89%)
Sep 13, 2011	16.38	16.42	16.25	16.34	6,510	-0.02(-0.15%)
Sep 12, 2011	16.40	16.48	16.22	16.37	11,059	+0.02(+0.15%)
Sep 09, 2011	17.06	17.06	16.19	16.34	9,255	-0.75(-4.37%)
Sep 08, 2011	17.31	17.48	17.09	17.09	5,227	-0.45(-2.55%)
Sep 07, 2011	17.21	17.59	16.85	17.54	15,122	+0.57(+3.37%)
Sep 06, 2011	16.35	17.27	16.35	16.96	6,136	+0.21(+1.24%)
Sep 02, 2011	16.82	17.11	16.71	16.76	26,801	-0.29(-1.70%)
Sep 01, 2011	17.51	17.70	17.05	17.05	7,603	-0.57(-3.25%)
Aug 31, 2011	17.93	17.93	17.62	17.62	7,261	-0.25(-1.39%)
Aug 30, 2011	17.94	18.07	17.74	17.87	5,225	-0.14(-0.78%)
Aug 29, 2011	17.24	18.02	17.03	18.01	13,186	+0.92(+5.39%)
Aug 26, 2011	17.01	17.32	17.01	17.09	8,153	+0.07(+0.44%)
Aug 25, 2011	17.50	17.50	17.01	17.01	13,439	-0.49(-2.80%)
Aug 24, 2011	17.74	17.75	17.44	17.50	11,455	-0.36(-2.04%)
Aug 23, 2011	17.75	18.13	17.35	17.87	30,074	+0.23(+1.32%)
Aug 22, 2011	18.07	18.07	17.59	17.64	7,322	+0.17(+1.00%)
Aug 19, 2011	17.46	18.41	16.97	17.46	25,594	-0.11(-0.61%)
Aug 18, 2011	18.31	18.79	17.57	17.57	27,644	-1.23(-6.53%)
Aug 17, 2011	18.86	19.06	18.67	18.80	5,006	+0.21(+1.12%)
Aug 16, 2011	18.83	18.99	18.59	18.59	12,623	-0.47(-2.48%)
Aug 15, 2011	19.17	19.20	18.91	19.06	6,652	+0.23(+1.23%)
Aug 12, 2011	19.30	19.40	18.82	18.83	8,732	-0.23(-1.22%)
Aug 11, 2011	19.07	19.50	18.86	19.06	13,980	+0.29(+1.55%)
Aug 10, 2011	21.52	21.52	18.61	18.77	11,115	-2.25(-10.69%)
Aug 09, 2011	19.25	21.02	18.67	21.02	26,063	+2.18(+11.58%)
Aug 08, 2011	19.15	19.50	18.67	18.84	11,725	-0.80(-4.06%)
Aug 05, 2011	19.85	20.11	17.50	19.64	5,301	+0.03(+0.17%)
Aug 04, 2011	20.20	20.20	19.60	19.60	8,815	-0.75(-3.71%)
Aug 03, 2011	20.03	20.42	19.99	20.36	4,802	+0.50(+2.51%)
Aug 02, 2011	20.47	20.49	19.86	19.86	7,086	-0.63(-3.08%)
Aug 01, 2011	20.51	20.60	20.31	20.49	8,002	+0.24(+1.19%)
Jul 29, 2011	20.20	22.23	20.20	20.25	9,469	-0.16(-0.77%)
Jul 28, 2011	20.28	20.41	20.15	20.41	4,704	+0.23(+1.15%)
Jul 27, 2011	20.77	20.77	20.16	20.18	8,929	-0.63(-3.03%)
Jul 26, 2011	21.01	21.01	20.81	20.81	3,897	-0.16(-0.75%)
Jul 25, 2011	21.23	21.30	20.81	20.96	3,414	-0.56(-2.58%)
Jul 22, 2011	21.58	21.65	21.52	21.52	2,009	-0.03(-0.15%)
Jul 21, 2011	20.91	21.55	20.86	21.55	4,725	+0.65(+3.11%)
Jul 20, 2011	21.03	21.03	20.90	20.90	629	-0.13(-0.60%)
Jul 19, 2011	20.76	21.03	20.54	21.03	9,280	+0.37(+1.77%)
Jul 18, 2011	20.74	20.76	20.66	20.66	2,468	-0.32(-1.50%)
Jul 15, 2011	20.99	20.99	20.92	20.98	4,966	+0.23(+1.12%)
Jul 14, 2011	21.51	21.51	20.47	20.75	11,967	-0.76(-3.55%)
Jul 13, 2011	21.22	21.52	21.19	21.51	8,418	+0.34(+1.61%)
Jul 12, 2011	21.44	21.49	21.16	21.17	17,108	-0.24(-1.12%)
Jul 11, 2011	21.93	22.12	21.29	21.41	11,560	-0.71(-3.22%)
Jul 08, 2011	22.30	22.30	22.02	22.12	3,997	-0.43(-1.91%)
Jul 07, 2011	22.27	22.84	22.21	22.56	8,476	+0.38(+1.72%)
Jul 06, 2011	21.70	22.22	21.58	22.17	9,843	+0.33(+1.52%)
Jul 05, 2011	21.57	21.84	21.45	21.84	4,856	+0.20(+0.92%)