Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	51.89	52.00	50.85	51.24	16,110	-0.19(-0.37%)
Oct 30, 2006	50.71	51.79	50.71	51.43	21,547	+0.19(+0.37%)
Oct 27, 2006	51.07	51.65	50.89	51.24	39,516	+0.12(+0.23%)
Oct 26, 2006	50.02	51.13	49.53	51.13	24,972	+1.22(+2.45%)
Oct 25, 2006	49.92	50.08	49.59	49.90	16,407	-0.07(-0.13%)
Oct 24, 2006	49.80	50.04	49.59	49.97	16,163	+0.36(+0.73%)
Oct 23, 2006	49.27	49.82	49.27	49.60	16,519	-0.15(-0.30%)
Oct 20, 2006	49.98	49.98	49.43	49.75	68,440	+0.17(+0.33%)
Oct 19, 2006	49.31	49.78	49.31	49.59	21,813	+0.00(+0.00%)
Oct 18, 2006	49.48	49.59	49.48	49.59	13,730	+0.07(+0.15%)
Oct 17, 2006	49.04	49.59	49.04	49.51	11,131	-0.10(-0.20%)
Oct 16, 2006	49.65	49.65	49.10	49.61	7,913	+0.13(+0.27%)
Oct 13, 2006	49.59	49.59	49.25	49.48	9,209	-0.17(-0.35%)
Oct 12, 2006	48.89	49.71	48.84	49.65	21,168	+0.90(+1.85%)
Oct 11, 2006	48.77	49.06	48.49	48.75	36,756	+0.02(+0.03%)
Oct 10, 2006	48.97	49.07	48.74	48.74	32,349	+0.03(+0.07%)
Oct 09, 2006	48.98	48.98	48.64	48.70	15,314	-0.20(-0.41%)
Oct 06, 2006	48.83	49.07	48.30	48.90	18,519	+0.11(+0.22%)
Oct 05, 2006	47.92	48.89	47.60	48.79	21,074	+0.71(+1.48%)
Oct 04, 2006	47.60	48.12	47.19	48.08	7,838	+0.29(+0.61%)
Oct 03, 2006	47.60	47.79	47.13	47.79	11,931	+0.12(+0.26%)
Oct 02, 2006	48.79	48.79	47.57	47.67	19,607	-0.69(-1.42%)
Sep 29, 2006	49.57	49.57	48.36	48.36	9,428	-1.23(-2.48%)
Sep 28, 2006	49.25	49.59	48.84	49.59	21,809	-0.07(-0.13%)
Sep 27, 2006	44.65	49.65	44.65	49.65	14,650	+0.27(+0.55%)
Sep 26, 2006	49.63	49.74	49.14	49.38	32,383	-0.15(-0.30%)
Sep 25, 2006	49.22	49.76	49.20	49.53	22,267	-0.06(-0.12%)
Sep 22, 2006	49.36	49.59	49.26	49.59	12,428	+0.36(+0.72%)
Sep 21, 2006	49.41	49.59	48.54	49.23	16,848	-0.21(-0.42%)
Sep 20, 2006	48.84	49.83	48.80	49.44	13,797	+0.60(+1.22%)
Sep 19, 2006	49.21	49.21	48.23	48.84	16,395	-0.12(-0.25%)
Sep 18, 2006	49.07	49.59	48.62	48.97	17,446	-0.62(-1.25%)
Sep 15, 2006	49.59	49.98	49.29	49.59	65,001	+0.26(+0.54%)
Sep 14, 2006	47.95	49.32	47.95	49.32	9,287	+0.77(+1.58%)
Sep 13, 2006	46.65	48.57	46.65	48.55	17,096	+0.98(+2.05%)
Sep 12, 2006	47.38	47.58	46.53	47.58	8,222	+0.58(+1.23%)
Sep 11, 2006	47.01	47.33	46.41	47.00	11,132	+0.38(+0.82%)
Sep 08, 2006	47.67	48.05	46.58	46.62	7,453	-0.53(-1.12%)
Sep 07, 2006	46.95	47.25	46.67	47.15	10,526	-0.43(-0.90%)
Sep 06, 2006	48.52	48.52	47.48	47.58	16,315	-1.60(-3.26%)
Sep 05, 2006	49.58	49.58	49.18	49.18	8,070	-0.39(-0.78%)
Sep 01, 2006	49.03	49.57	48.59	49.57	9,085	+0.99(+2.04%)
Aug 31, 2006	48.51	49.07	48.50	48.58	10,775	-0.31(-0.64%)
Aug 30, 2006	48.43	49.06	48.02	48.89	12,686	+0.46(+0.96%)
Aug 29, 2006	47.94	48.65	47.22	48.43	15,234	+0.79(+1.65%)
Aug 28, 2006	46.75	47.65	46.63	47.65	11,615	+1.32(+2.85%)
Aug 25, 2006	45.70	46.46	45.67	46.32	6,115	+0.30(+0.65%)
Aug 24, 2006	46.51	47.07	45.89	46.03	12,300	-0.54(-1.15%)
Aug 23, 2006	46.49	46.85	45.75	46.56	18,723	-0.01(-0.02%)
Aug 22, 2006	46.50	47.13	46.28	46.57	14,499	-0.40(-0.84%)
Aug 21, 2006	47.60	47.60	46.43	46.97	51,485	-1.02(-2.12%)
Aug 18, 2006	48.61	48.69	47.92	47.98	11,913	-0.51(-1.06%)
Aug 17, 2006	47.22	48.53	47.13	48.50	18,586	+0.98(+2.05%)
Aug 16, 2006	46.60	47.52	46.49	47.52	23,193	+0.60(+1.27%)
Aug 15, 2006	46.46	46.94	46.02	46.93	23,906	+1.18(+2.58%)
Aug 14, 2006	45.80	46.00	45.43	45.74	12,734	-0.10(-0.22%)
Aug 11, 2006	45.46	45.91	45.03	45.84	35,799	-0.10(-0.22%)
Aug 10, 2006	45.92	46.02	45.55	45.94	20,809	-0.12(-0.27%)
Aug 09, 2006	46.60	46.60	45.84	46.07	23,091	-0.06(-0.13%)
Aug 08, 2006	46.20	46.43	45.66	46.13	18,680	-0.09(-0.20%)
Aug 07, 2006	46.29	46.34	46.07	46.22	29,342	-0.02(-0.05%)
Aug 04, 2006	46.49	47.30	46.01	46.24	35,097	-0.13(-0.29%)
Aug 03, 2006	45.51	46.46	45.18	46.37	38,405	+0.69(+1.52%)
Aug 02, 2006	45.12	45.68	45.12	45.68	18,389	+0.25(+0.55%)