Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	39.74	39.76	39.05	39.05	8,906	-0.33(-0.85%)
Feb 26, 2015	39.73	39.73	39.31	39.38	7,076	-0.62(-1.54%)
Feb 25, 2015	39.06	40.36	38.82	40.00	29,558	+0.50(+1.28%)
Feb 24, 2015	39.86	40.04	39.50	39.50	3,174	-0.04(-0.11%)
Feb 23, 2015	41.01	41.47	39.26	39.54	26,775	-1.51(-3.69%)
Feb 20, 2015	41.04	41.34	41.00	41.05	11,463	-0.40(-0.97%)
Feb 19, 2015	41.08	41.92	41.01	41.45	11,790	+0.44(+1.06%)
Feb 18, 2015	40.83	42.59	39.96	41.02	14,505	+1.21(+3.05%)
Feb 17, 2015	38.97	40.76	38.97	39.80	18,986	+0.98(+2.53%)
Feb 13, 2015	38.26	38.82	38.82	38.82	21,635	+1.23(+3.28%)
Feb 12, 2015	38.73	39.02	37.58	37.59	21,015	-1.01(-2.61%)
Feb 11, 2015	39.60	39.64	38.53	38.60	17,509	-0.90(-2.27%)
Feb 10, 2015	39.95	41.26	37.85	39.50	44,362	-0.69(-1.72%)
Feb 09, 2015	40.34	41.19	39.52	40.19	24,732	+0.01(+0.02%)
Feb 06, 2015	40.62	41.24	39.71	40.18	23,335	-0.72(-1.76%)
Feb 05, 2015	40.76	41.37	39.67	40.90	27,732	+0.42(+1.04%)
Feb 04, 2015	39.93	41.35	39.12	40.48	40,170	+0.28(+0.70%)
Feb 03, 2015	40.21	41.60	39.56	40.20	24,811	-0.03(-0.06%)
Feb 02, 2015	41.18	41.18	39.83	40.22	10,513	-0.43(-1.05%)
Jan 30, 2015	42.75	42.75	40.65	40.65	19,032	-2.38(-5.52%)
Jan 29, 2015	43.01	43.08	42.75	43.03	8,593	-0.03(-0.06%)
Jan 28, 2015	43.80	43.80	43.04	43.05	5,093	-0.94(-2.14%)
Jan 27, 2015	44.22	44.54	43.61	43.99	9,834	-0.66(-1.47%)
Jan 26, 2015	44.62	45.06	44.24	44.65	12,183	-0.02(-0.04%)
Jan 23, 2015	44.56	45.10	44.33	44.67	7,427	-0.15(-0.34%)
Jan 22, 2015	45.00	45.32	43.74	44.82	17,760	+0.13(+0.29%)
Jan 21, 2015	45.19	45.56	44.30	44.69	15,174	-0.63(-1.40%)
Jan 20, 2015	44.99	45.85	44.75	45.33	15,644	-0.93(-2.01%)
Jan 16, 2015	46.38	47.05	44.87	46.26	21,448	+0.08(+0.17%)
Jan 15, 2015	49.52	49.58	46.02	46.18	44,263	-3.41(-6.88%)
Jan 14, 2015	47.03	49.68	45.89	49.59	50,860	+2.47(+5.24%)
Jan 13, 2015	45.38	47.12	44.38	47.12	42,350	+1.62(+3.55%)
Jan 12, 2015	46.64	46.66	42.71	45.51	50,983	-1.16(-2.49%)
Jan 09, 2015	45.99	47.02	45.99	46.67	22,519	-0.27(-0.58%)
Jan 08, 2015	46.86	47.03	45.62	46.94	20,260	-0.17(-0.36%)
Jan 07, 2015	44.65	47.12	44.37	47.11	29,347	+2.86(+6.45%)
Jan 06, 2015	44.02	44.74	43.60	44.26	26,068	+0.56(+1.27%)
Jan 05, 2015	42.59	44.22	42.51	43.70	23,951	+0.92(+2.16%)
Jan 02, 2015	42.75	42.78	42.09	42.78	24,792	+0.00(+0.00%)
Dec 31, 2014	43.19	42.78	42.78	42.78	12,864	-0.53(-1.22%)
Dec 30, 2014	43.15	43.31	42.69	43.31	21,585	+0.15(+0.34%)
Dec 29, 2014	43.27	43.27	42.68	43.16	11,084	+0.00(+0.00%)
Dec 26, 2014	43.06	43.19	42.73	43.16	10,737	+0.56(+1.32%)
Dec 24, 2014	43.39	42.60	42.60	42.60	8,898	-0.43(-0.99%)
Dec 23, 2014	43.27	44.27	42.37	43.03	33,480	+0.27(+0.64%)
Dec 22, 2014	41.02	42.75	40.92	42.75	37,179	+1.76(+4.29%)
Dec 19, 2014	39.94	41.30	38.94	40.99	77,867	+0.96(+2.39%)
Dec 18, 2014	38.33	40.11	38.32	40.04	28,458	+1.71(+4.46%)
Dec 17, 2014	37.10	38.38	37.10	38.33	27,362	+1.23(+3.31%)
Dec 16, 2014	36.85	37.13	36.84	37.10	18,553	+0.35(+0.95%)
Dec 15, 2014	36.34	36.94	36.08	36.75	20,415	+0.75(+2.09%)
Dec 12, 2014	35.71	36.30	34.60	36.00	29,828	-0.45(-1.24%)
Dec 11, 2014	36.15	37.36	36.15	36.45	8,363	+0.20(+0.54%)
Dec 10, 2014	36.60	38.43	36.25	36.25	14,771	-0.46(-1.26%)
Dec 09, 2014	36.25	36.92	35.88	36.72	23,020	+0.56(+1.56%)
Dec 08, 2014	34.37	36.59	34.37	36.15	65,496	+0.89(+2.52%)
Dec 05, 2014	34.38	35.70	34.16	35.26	95,559	+0.70(+2.03%)
Dec 04, 2014	34.21	35.02	33.79	34.56	41,910	-0.37(-1.06%)
Dec 03, 2014	32.43	36.24	32.43	34.93	173,040	+4.33(+14.13%)
Dec 02, 2014	29.97	30.69	29.97	30.61	5,605	+0.61(+2.05%)