Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	20.20	20.83	19.96	20.58	16,397	+0.48(+2.40%)
Feb 26, 2016	20.18	20.40	19.93	20.10	21,837	-0.13(-0.64%)
Feb 25, 2016	20.30	20.46	19.94	20.23	13,174	+0.09(+0.47%)
Feb 24, 2016	19.51	20.34	19.39	20.14	21,004	+0.58(+2.99%)
Feb 23, 2016	19.58	19.82	19.49	19.55	19,968	-0.11(-0.57%)
Feb 22, 2016	19.47	19.96	19.22	19.66	32,570	+0.42(+2.19%)
Feb 19, 2016	18.68	19.75	18.62	19.24	25,140	+0.62(+3.32%)
Feb 18, 2016	18.49	18.68	18.05	18.62	26,420	+0.29(+1.59%)
Feb 17, 2016	19.34	19.75	18.19	18.33	30,975	-0.79(-4.14%)
Feb 16, 2016	19.35	19.60	18.72	19.12	35,294	-0.49(-2.50%)
Feb 12, 2016	19.61	19.61	19.61	19.61	33,031	+0.03(+0.18%)
Feb 11, 2016	20.94	21.79	19.56	19.58	35,389	-1.55(-7.33%)
Feb 10, 2016	22.49	23.58	21.12	21.12	28,600	-0.85(-3.87%)
Feb 09, 2016	22.19	22.92	21.97	21.98	22,211	-1.24(-5.33%)
Feb 08, 2016	23.13	25.38	21.92	23.21	64,726	+0.08(+0.33%)
Feb 05, 2016	23.90	23.90	23.13	23.14	28,898	-0.81(-3.38%)
Feb 04, 2016	24.93	24.93	23.82	23.94	16,685	-1.20(-4.79%)
Feb 03, 2016	25.61	25.61	25.03	25.15	23,616	-0.26(-1.02%)
Feb 02, 2016	26.15	26.15	25.24	25.41	34,290	-1.05(-3.96%)
Feb 01, 2016	26.16	26.95	26.08	26.46	12,471	+0.34(+1.32%)
Jan 29, 2016	25.93	26.27	25.70	26.11	38,194	+0.31(+1.20%)
Jan 28, 2016	25.82	26.18	25.67	25.80	10,676	+0.01(+0.03%)
Jan 27, 2016	26.25	26.25	25.79	25.79	9,631	-0.51(-1.93%)
Jan 26, 2016	26.52	26.64	25.93	26.30	25,554	+0.01(+0.03%)
Jan 25, 2016	27.42	27.75	26.20	26.29	21,482	-1.26(-4.59%)
Jan 22, 2016	27.44	27.78	27.17	27.56	17,612	+0.34(+1.23%)
Jan 21, 2016	26.67	27.51	25.80	27.22	20,278	+0.03(+0.13%)
Jan 20, 2016	26.48	27.35	25.59	27.19	45,470	+0.51(+1.90%)
Jan 19, 2016	27.62	27.98	26.48	26.68	16,656	-0.58(-2.14%)
Jan 15, 2016	28.17	27.26	27.26	27.26	24,890	-1.46(-5.09%)
Jan 14, 2016	28.79	29.18	28.47	28.73	13,725	-0.07(-0.24%)
Jan 13, 2016	29.09	29.54	28.66	28.79	21,956	-0.77(-2.59%)
Jan 12, 2016	30.16	30.57	29.24	29.56	31,234	-0.24(-0.81%)
Jan 11, 2016	30.56	31.01	29.49	29.80	33,235	-0.52(-1.70%)
Jan 08, 2016	31.14	31.44	30.11	30.32	22,371	-0.64(-2.06%)
Jan 07, 2016	31.47	32.10	30.73	30.95	27,265	-0.79(-2.49%)
Jan 06, 2016	31.41	32.25	31.41	31.74	19,057	+0.02(+0.05%)
Jan 05, 2016	32.41	32.93	31.44	31.73	16,085	-0.66(-2.04%)
Jan 04, 2016	32.89	33.15	32.26	32.39	19,011	-0.88(-2.64%)
Dec 31, 2015	33.08	33.26	33.26	33.26	15,585	+0.17(+0.52%)
Dec 30, 2015	33.20	33.27	33.09	33.09	10,177	-0.11(-0.34%)
Dec 29, 2015	32.59	33.20	32.59	33.20	15,379	+0.79(+2.44%)
Dec 28, 2015	32.62	32.84	32.23	32.41	21,792	-0.41(-1.26%)
Dec 24, 2015	32.97	32.83	32.83	32.83	13,047	-0.10(-0.31%)
Dec 23, 2015	33.57	33.62	32.85	32.93	14,594	-0.99(-2.91%)
Dec 22, 2015	33.56	34.21	33.30	33.92	14,486	+0.01(+0.03%)
Dec 21, 2015	33.79	34.14	33.67	33.91	19,424	+0.01(+0.03%)
Dec 18, 2015	34.14	34.60	33.74	33.90	37,408	-0.44(-1.28%)
Dec 17, 2015	34.99	34.99	34.34	34.34	10,483	-0.40(-1.16%)
Dec 16, 2015	34.51	34.99	34.04	34.74	12,702	+0.28(+0.82%)
Dec 15, 2015	34.34	34.73	34.29	34.46	15,868	+0.09(+0.28%)
Dec 14, 2015	34.42	34.68	34.31	34.36	24,599	+0.03(+0.07%)
Dec 11, 2015	33.86	34.98	33.86	34.34	21,868	-0.50(-1.43%)
Dec 10, 2015	34.40	35.10	34.40	34.83	11,950	+0.39(+1.12%)
Dec 09, 2015	34.94	35.05	34.29	34.45	28,243	-0.75(-2.12%)
Dec 08, 2015	34.04	35.62	34.04	35.19	10,899	-0.45(-1.28%)
Dec 07, 2015	36.28	36.50	35.63	35.65	16,651	-0.52(-1.45%)
Dec 04, 2015	35.66	36.57	35.66	36.17	13,938	+0.18(+0.50%)
Dec 03, 2015	35.96	36.59	35.68	35.99	21,266	+0.58(+1.65%)
Dec 02, 2015	35.71	36.64	35.09	35.41	20,649	-0.86(-2.37%)