Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	26.00	26.50	26.00	26.22	14,210	+0.03(+0.13%)
Sep 27, 2012	26.34	26.45	26.01	26.19	18,465	+0.12(+0.45%)
Sep 26, 2012	26.21	26.83	25.96	26.07	16,835	+0.04(+0.16%)
Sep 25, 2012	26.16	26.61	26.03	26.03	15,602	-0.14(-0.54%)
Sep 24, 2012	26.10	26.42	25.90	26.17	36,158	+0.09(+0.35%)
Sep 21, 2012	26.23	26.41	25.85	26.08	25,700	+0.32(+1.24%)
Sep 20, 2012	25.55	26.31	25.55	25.76	13,638	-0.07(-0.26%)
Sep 19, 2012	25.62	25.95	25.58	25.83	9,501	-0.04(-0.16%)
Sep 18, 2012	25.62	26.12	25.62	25.87	3,337	-0.35(-1.34%)
Sep 17, 2012	26.17	26.30	25.89	26.22	9,480	-0.19(-0.73%)
Sep 14, 2012	26.73	26.83	26.42	26.42	20,045	-0.28(-1.04%)
Sep 13, 2012	26.14	26.71	26.14	26.69	8,885	+0.47(+1.79%)
Sep 12, 2012	25.92	26.36	25.71	26.22	8,546	+0.44(+1.69%)
Sep 11, 2012	25.35	26.46	24.96	25.79	18,049	+0.38(+1.49%)
Sep 10, 2012	24.96	25.49	24.70	25.41	16,968	+0.77(+3.13%)
Sep 07, 2012	24.36	25.08	23.87	24.64	26,251	+0.12(+0.48%)
Sep 06, 2012	24.81	25.04	24.11	24.52	27,865	-0.13(-0.54%)
Sep 05, 2012	25.61	26.59	24.06	24.65	32,606	-1.01(-3.92%)
Sep 04, 2012	26.47	26.57	24.91	25.66	61,108	-0.86(-3.26%)
Aug 31, 2012	26.34	26.83	26.18	26.52	13,211	+0.37(+1.41%)
Aug 30, 2012	26.69	26.75	26.06	26.16	5,923	-0.68(-2.53%)
Aug 29, 2012	26.37	26.83	25.90	26.83	22,992	+0.37(+1.39%)
Aug 27, 2012	26.30	26.67	26.17	26.47	10,140	+0.68(+2.63%)
Aug 24, 2012	25.49	26.26	25.49	25.79	4,898	-0.13(-0.49%)
Aug 23, 2012	24.86	26.00	24.55	25.91	37,149	+0.88(+3.52%)
Aug 22, 2012	25.20	25.90	24.34	25.03	20,413	-0.71(-2.77%)
Aug 21, 2012	26.19	26.19	25.20	25.74	10,719	-0.64(-2.42%)
Aug 20, 2012	26.32	26.65	25.41	26.38	18,616	-0.02(-0.06%)
Aug 17, 2012	25.01	26.42	25.01	26.40	14,972	+1.24(+4.93%)
Aug 16, 2012	24.86	25.16	24.86	25.16	6,710	+0.09(+0.37%)
Aug 15, 2012	24.65	25.14	24.65	25.07	8,365	+0.16(+0.64%)
Aug 14, 2012	24.57	25.13	24.57	24.91	15,168	+0.55(+2.24%)
Aug 13, 2012	23.45	24.36	22.55	24.36	6,261	+0.94(+4.01%)
Aug 10, 2012	22.33	23.92	22.33	23.42	13,538	+0.44(+1.93%)
Aug 09, 2012	23.56	23.56	22.30	22.98	19,122	-0.83(-3.49%)
Aug 08, 2012	24.05	24.48	22.11	23.81	8,232	-0.42(-1.73%)
Aug 07, 2012	24.18	24.48	23.82	24.23	20,185	-0.07(-0.28%)
Aug 06, 2012	24.31	24.69	23.41	24.29	9,115	-0.08(-0.34%)
Aug 03, 2012	23.81	24.62	23.74	24.38	7,082	+0.89(+3.78%)
Aug 02, 2012	23.71	23.98	23.49	23.49	6,141	-0.44(-1.82%)
Aug 01, 2012	24.50	24.50	23.92	23.92	8,354	-0.59(-2.39%)
Jul 31, 2012	25.24	25.46	24.03	24.51	16,112	-0.81(-3.18%)
Jul 30, 2012	25.66	25.87	25.23	25.32	3,088	-0.47(-1.82%)
Jul 27, 2012	25.05	25.87	25.05	25.79	3,691	+0.10(+0.39%)
Jul 26, 2012	25.69	26.56	25.50	25.69	3,813	+0.44(+1.76%)
Jul 25, 2012	25.60	25.60	24.95	25.24	10,248	-0.08(-0.30%)
Jul 24, 2012	25.50	26.41	25.32	25.32	9,580	-0.80(-3.08%)
Jul 23, 2012	25.80	26.62	25.74	26.12	10,730	-0.24(-0.92%)
Jul 20, 2012	25.82	26.55	25.31	26.36	45,045	+0.18(+0.67%)
Jul 19, 2012	26.40	26.58	25.96	26.19	18,217	-0.11(-0.41%)
Jul 18, 2012	26.63	26.65	26.07	26.30	6,363	-0.24(-0.92%)
Jul 17, 2012	26.59	26.86	26.11	26.54	34,879	-0.08(-0.28%)
Jul 16, 2012	26.83	27.22	26.62	26.62	11,345	-0.43(-1.58%)
Jul 13, 2012	26.57	27.25	26.49	27.04	16,811	+0.70(+2.64%)
Jul 12, 2012	26.31	26.65	26.25	26.35	9,888	-0.23(-0.85%)
Jul 11, 2012	26.67	26.75	26.21	26.57	24,244	-0.05(-0.19%)
Jul 10, 2012	26.98	27.51	26.51	26.62	13,547	-0.42(-1.55%)
Jul 09, 2012	26.67	27.22	26.67	27.04	23,796	+0.34(+1.29%)
Jul 06, 2012	26.62	26.81	26.27	26.70	32,104	+0.01(+0.03%)
Jul 05, 2012	26.04	26.69	25.55	26.69	12,819	+0.52(+1.99%)
Jul 03, 2012	25.80	26.26	25.25	26.17	28,590	+0.37(+1.43%)