Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	46.29	48.32	46.29	48.32	17,159	+1.21(+2.56%)
Feb 25, 2005	47.05	47.16	45.48	47.11	12,508	-0.19(-0.40%)
Feb 24, 2005	47.09	47.30	46.90	47.30	20,050	+0.23(+0.49%)
Feb 23, 2005	46.79	47.77	46.72	47.07	25,558	-0.04(-0.09%)
Feb 22, 2005	47.08	47.27	46.02	47.11	27,843	-0.33(-0.70%)
Feb 18, 2005	48.94	48.94	46.12	47.44	17,807	-1.06(-2.18%)
Feb 17, 2005	47.53	48.89	47.53	48.50	32,680	+0.28(+0.58%)
Feb 16, 2005	47.63	48.75	47.63	48.22	16,706	-0.07(-0.15%)
Feb 15, 2005	48.45	48.77	47.31	48.29	79,282	-0.48(-0.98%)
Feb 14, 2005	48.25	48.92	48.25	48.77	26,558	-0.27(-0.56%)
Feb 11, 2005	47.97	49.35	47.97	49.04	43,797	+0.19(+0.39%)
Feb 10, 2005	48.34	49.23	47.96	48.85	4,658	+0.01(+0.02%)
Feb 09, 2005	48.93	49.12	48.02	48.84	22,126	-0.04(-0.08%)
Feb 08, 2005	47.65	48.89	47.65	48.89	12,590	+0.86(+1.79%)
Feb 07, 2005	47.28	48.51	47.28	48.03	5,807	-0.12(-0.24%)
Feb 04, 2005	47.92	48.14	47.86	48.14	6,604	+0.62(+1.30%)
Feb 03, 2005	47.44	47.94	46.03	47.52	12,046	-0.67(-1.39%)
Feb 02, 2005	46.28	48.19	46.28	48.19	15,740	+0.69(+1.46%)
Feb 01, 2005	47.52	47.52	46.11	47.50	36,639	-0.02(-0.05%)
Jan 31, 2005	46.83	47.89	46.83	47.52	11,891	-0.24(-0.50%)
Jan 28, 2005	47.82	47.83	47.22	47.76	3,571	-0.04(-0.09%)
Jan 27, 2005	47.60	47.89	47.36	47.80	28,693	+0.39(+0.82%)
Jan 26, 2005	45.65	47.42	45.65	47.41	7,711	+1.17(+2.54%)
Jan 25, 2005	46.26	47.17	45.86	46.24	9,786	-0.79(-1.69%)
Jan 24, 2005	47.89	47.89	46.78	47.03	14,230	-0.72(-1.51%)
Jan 21, 2005	47.25	47.84	45.87	47.75	9,808	+1.20(+2.57%)
Jan 20, 2005	45.58	47.04	45.58	46.55	5,565	+0.21(+0.46%)
Jan 19, 2005	47.11	47.32	46.12	46.34	19,999	-0.45(-0.95%)
Jan 18, 2005	44.70	46.92	44.09	46.79	115,984	+2.36(+5.32%)
Jan 14, 2005	43.14	44.42	43.07	44.42	13,860	+1.08(+2.50%)
Jan 13, 2005	44.01	44.82	43.18	43.34	47,730	-0.26(-0.59%)
Jan 12, 2005	44.63	44.90	43.46	43.60	31,837	-0.83(-1.86%)
Jan 11, 2005	45.46	45.46	44.39	44.42	28,436	-0.85(-1.88%)
Jan 10, 2005	45.62	46.06	45.05	45.27	11,206	-0.18(-0.40%)
Jan 07, 2005	45.04	45.78	45.02	45.46	28,143	+0.13(+0.29%)
Jan 06, 2005	45.06	45.50	45.05	45.32	17,784	+0.02(+0.05%)
Jan 05, 2005	46.41	46.68	45.07	45.30	52,356	-1.91(-4.04%)
Jan 04, 2005	50.41	50.65	47.10	47.21	129,791	-3.86(-7.56%)
Jan 03, 2005	48.56	51.35	48.14	51.07	86,269	+2.72(+5.62%)
Dec 31, 2004	48.14	48.51	48.14	48.35	7,731	+0.32(+0.67%)
Dec 30, 2004	46.92	48.13	46.92	48.03	13,914	+0.26(+0.54%)
Dec 29, 2004	45.52	48.34	45.52	47.77	42,348	+1.14(+2.45%)
Dec 28, 2004	45.46	46.70	45.46	46.63	19,117	+0.14(+0.30%)
Dec 27, 2004	45.95	46.49	45.51	46.49	30,370	+0.75(+1.64%)
Dec 23, 2004	45.87	46.20	45.47	45.74	37,993	-0.53(-1.14%)
Dec 22, 2004	45.17	46.27	45.16	46.27	12,099	+0.44(+0.96%)
Dec 21, 2004	46.36	46.36	45.07	45.83	48,035	+0.33(+0.72%)
Dec 20, 2004	44.20	46.09	44.20	45.50	131,886	+0.45(+1.01%)
Dec 17, 2004	43.54	45.04	43.54	45.04	7,259	+0.84(+1.90%)
Dec 16, 2004	44.42	44.42	43.68	44.20	4,718	-0.33(-0.75%)
Dec 15, 2004	44.79	44.79	43.57	44.54	17,181	+0.26(+0.60%)
Dec 14, 2004	44.83	44.83	44.20	44.27	2,540	+0.20(+0.45%)
Dec 13, 2004	44.65	44.84	44.08	44.08	3,629	-0.06(-0.13%)
Dec 10, 2004	44.71	44.71	43.47	44.13	3,629	+0.21(+0.47%)
Dec 09, 2004	43.83	44.01	43.60	43.93	3,266	-0.41(-0.93%)
Dec 08, 2004	43.78	44.41	43.51	44.34	5,444	+0.83(+1.90%)
Dec 07, 2004	43.02	43.80	43.02	43.51	5,565	+0.93(+2.19%)
Dec 06, 2004	44.88	44.88	42.56	42.58	16,576	-2.27(-5.07%)
Dec 03, 2004	44.20	44.85	44.20	44.85	725	+0.28(+0.63%)
Dec 02, 2004	44.63	44.94	44.28	44.57	3,508	-0.22(-0.50%)