Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	35.11	35.70	34.79	34.84	19,502	+0.09(+0.27%)
Sep 29, 2015	35.00	36.04	34.40	34.75	28,583	-0.30(-0.86%)
Sep 28, 2015	35.00	36.22	34.95	35.05	20,930	-0.09(-0.27%)
Sep 25, 2015	35.99	36.18	34.89	35.14	18,077	-0.67(-1.87%)
Sep 24, 2015	36.33	36.45	35.69	35.81	11,321	-0.53(-1.46%)
Sep 23, 2015	36.36	36.53	36.11	36.34	3,875	+0.09(+0.26%)
Sep 22, 2015	36.62	36.69	36.00	36.25	24,000	-0.81(-2.17%)
Sep 21, 2015	36.40	37.11	35.91	37.05	13,806	+1.29(+3.59%)
Sep 18, 2015	35.62	36.32	35.25	35.77	51,103	-0.47(-1.30%)
Sep 17, 2015	36.11	36.69	36.00	36.24	13,729	+0.21(+0.59%)
Sep 16, 2015	36.28	37.11	36.03	36.03	18,799	-0.37(-1.01%)
Sep 15, 2015	35.74	36.93	35.60	36.39	11,826	+0.57(+1.60%)
Sep 14, 2015	36.00	36.26	35.55	35.82	6,366	-0.19(-0.52%)
Sep 11, 2015	35.19	36.01	34.93	36.01	7,781	+0.69(+1.94%)
Sep 10, 2015	35.39	36.02	34.78	35.32	19,149	+0.03(+0.10%)
Sep 09, 2015	36.00	36.21	34.77	35.29	15,276	-0.64(-1.79%)
Sep 08, 2015	36.11	36.88	35.77	35.93	31,898	+0.46(+1.31%)
Sep 04, 2015	36.05	35.47	35.47	35.47	17,849	-0.82(-2.27%)
Sep 03, 2015	36.03	36.30	35.46	36.29	43,694	+0.40(+1.12%)
Sep 02, 2015	36.02	36.27	35.49	35.89	13,248	+0.18(+0.50%)
Sep 01, 2015	35.67	36.30	35.56	35.71	12,937	-0.35(-0.97%)
Aug 31, 2015	36.18	36.29	35.67	36.06	14,156	-0.15(-0.43%)
Aug 28, 2015	36.01	36.28	35.83	36.21	10,441	-0.04(-0.12%)
Aug 27, 2015	35.52	36.26	35.49	36.26	14,760	+0.51(+1.44%)
Aug 26, 2015	35.62	36.09	34.80	35.74	13,711	+0.66(+1.88%)
Aug 25, 2015	35.66	35.66	34.56	35.08	23,365	+0.47(+1.36%)
Aug 24, 2015	34.68	35.85	34.29	34.61	31,605	-1.70(-4.67%)
Aug 21, 2015	35.77	36.63	35.65	36.31	32,302	+0.01(+0.02%)
Aug 20, 2015	36.06	36.82	35.78	36.30	11,126	+0.30(+0.83%)
Aug 19, 2015	36.45	36.91	35.96	36.00	20,289	-0.54(-1.48%)
Aug 18, 2015	37.67	37.85	36.30	36.54	12,275	-1.69(-4.42%)
Aug 17, 2015	36.87	38.56	35.23	38.23	32,240	+0.99(+2.65%)
Aug 14, 2015	38.17	38.51	36.58	37.24	56,685	-0.85(-2.23%)
Aug 13, 2015	36.08	38.20	35.99	38.09	24,281	+1.84(+5.08%)
Aug 12, 2015	33.54	36.28	32.61	36.25	45,511	+2.61(+7.75%)
Aug 11, 2015	34.03	34.37	33.22	33.64	48,046	-1.07(-3.09%)
Aug 10, 2015	34.77	35.68	33.86	34.71	48,469	-1.04(-2.90%)
Aug 07, 2015	36.57	36.60	31.85	35.75	93,309	-1.05(-2.84%)
Aug 06, 2015	36.65	37.71	36.42	36.80	22,403	+0.09(+0.26%)
Aug 05, 2015	36.65	37.17	36.61	36.70	28,310	-0.16(-0.44%)
Aug 04, 2015	37.74	37.89	36.87	36.87	23,446	-0.52(-1.40%)
Aug 03, 2015	38.61	38.74	37.34	37.39	13,114	-1.03(-2.68%)
Jul 31, 2015	37.06	38.63	36.69	38.42	30,972	+1.64(+4.45%)
Jul 30, 2015	38.57	38.59	36.03	36.78	37,156	-1.82(-4.71%)
Jul 29, 2015	39.17	39.20	38.57	38.60	16,165	-0.29(-0.75%)
Jul 28, 2015	39.25	39.48	38.66	38.89	17,913	+0.06(+0.15%)
Jul 27, 2015	39.69	39.94	38.43	38.83	22,873	-0.69(-1.74%)
Jul 24, 2015	39.81	41.70	39.45	39.51	22,617	-0.10(-0.26%)
Jul 23, 2015	41.14	41.49	39.56	39.62	16,432	-1.54(-3.75%)
Jul 22, 2015	40.43	41.67	40.41	41.16	13,605	+0.57(+1.42%)
Jul 21, 2015	41.76	41.76	40.01	40.59	18,011	-0.65(-1.58%)
Jul 20, 2015	41.50	41.95	41.13	41.24	17,049	+0.03(+0.08%)
Jul 17, 2015	40.69	41.41	39.43	41.20	33,785	+0.23(+0.57%)
Jul 16, 2015	40.58	41.57	40.20	40.97	23,688	+0.57(+1.40%)
Jul 15, 2015	40.55	40.61	40.10	40.41	24,015	+0.14(+0.34%)
Jul 14, 2015	39.40	40.61	39.33	40.27	17,280	+0.90(+2.29%)
Jul 13, 2015	40.13	40.76	39.15	39.37	21,881	-0.73(-1.82%)
Jul 10, 2015	39.55	40.29	38.99	40.10	34,251	+1.11(+2.84%)
Jul 09, 2015	39.57	39.57	38.58	38.99	52,798	-0.03(-0.07%)
Jul 08, 2015	39.15	40.19	38.85	39.02	20,230	-0.97(-2.42%)
Jul 07, 2015	39.26	40.29	38.43	39.99	26,121	+0.69(+1.77%)
Jul 06, 2015	38.76	39.31	38.76	39.29	21,944	+0.15(+0.37%)
Jul 02, 2015	39.41	39.15	39.15	39.15	22,166	-0.21(-0.52%)