Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2014	30.53	30.53	29.95	29.99	6,545	-0.54(-1.76%)
Nov 28, 2014	31.16	31.16	30.53	30.53	13,114	-0.63(-2.03%)
Nov 26, 2014	31.39	31.16	31.16	31.16	5,971	-0.25(-0.79%)
Nov 25, 2014	31.57	31.72	31.31	31.41	6,983	+0.19(+0.60%)
Nov 24, 2014	31.22	31.22	31.04	31.22	3,842	+0.03(+0.08%)
Nov 21, 2014	31.59	31.59	30.91	31.20	13,397	-0.03(-0.11%)
Nov 20, 2014	31.38	31.46	31.04	31.23	8,908	-0.16(-0.52%)
Nov 19, 2014	32.11	32.11	31.39	31.39	8,586	-0.96(-2.96%)
Nov 18, 2014	32.26	32.38	31.93	32.35	11,787	-0.02(-0.05%)
Nov 17, 2014	32.20	32.44	32.08	32.37	11,183	+0.24(+0.74%)
Nov 14, 2014	31.90	32.37	31.84	32.13	14,749	+0.10(+0.32%)
Nov 13, 2014	31.96	32.48	31.12	32.03	8,174	-0.41(-1.26%)
Nov 12, 2014	31.89	32.44	31.57	32.44	6,960	+0.16(+0.50%)
Nov 11, 2014	31.60	32.41	31.43	32.27	8,347	+0.68(+2.16%)
Nov 10, 2014	31.50	31.60	31.32	31.59	6,150	-0.14(-0.43%)
Nov 07, 2014	31.06	31.73	31.06	31.73	6,811	+0.51(+1.64%)
Nov 06, 2014	31.09	31.45	30.75	31.22	12,891	+0.10(+0.33%)
Nov 05, 2014	31.60	31.60	31.11	31.11	10,480	-0.35(-1.11%)
Nov 04, 2014	31.60	31.60	31.26	31.46	10,466	-0.23(-0.73%)