Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	23.50	23.70	23.16	23.25	10,488	-0.08(-0.33%)
Sep 29, 2016	23.47	23.77	23.32	23.32	5,242	-0.03(-0.11%)
Sep 28, 2016	23.20	23.50	23.16	23.35	17,823	+0.05(+0.22%)
Sep 27, 2016	23.53	23.54	23.19	23.30	4,690	-0.12(-0.52%)
Sep 26, 2016	23.45	23.50	23.36	23.42	2,876	-0.47(-1.99%)
Sep 23, 2016	23.37	24.08	23.37	23.89	7,676	+0.42(+1.80%)
Sep 22, 2016	23.44	23.75	23.18	23.47	4,856	+0.15(+0.63%)
Sep 21, 2016	23.36	23.85	23.16	23.32	14,290	-0.57(-2.39%)
Sep 20, 2016	23.75	24.12	23.17	23.89	14,520	+0.28(+1.21%)
Sep 19, 2016	23.63	24.00	23.08	23.61	9,341	-0.02(-0.07%)
Sep 16, 2016	23.15	23.75	23.15	23.63	25,282	+0.54(+2.32%)
Sep 15, 2016	23.01	23.24	22.97	23.09	7,153	+0.03(+0.15%)
Sep 14, 2016	23.07	23.22	22.88	23.06	16,709	+0.04(+0.19%)
Sep 13, 2016	23.92	24.12	22.94	23.01	10,852	-1.23(-5.06%)
Sep 12, 2016	23.88	24.27	23.83	24.24	12,421	+0.36(+1.52%)
Sep 09, 2016	23.91	24.11	23.88	23.88	10,382	-0.21(-0.86%)
Sep 08, 2016	23.92	24.18	23.92	24.08	7,784	+0.08(+0.32%)
Sep 07, 2016	24.04	24.25	23.92	24.01	10,574	-0.13(-0.54%)
Sep 06, 2016	24.22	24.28	23.93	24.13	9,200	-0.18(-0.75%)
Sep 02, 2016	24.27	24.32	24.32	24.32	1,968	+0.18(+0.75%)
Sep 01, 2016	23.98	24.27	23.95	24.13	11,350	-0.11(-0.46%)
Aug 31, 2016	24.34	24.42	24.12	24.25	4,356	-0.09(-0.35%)
Aug 30, 2016	24.20	24.51	24.19	24.33	10,638	+0.03(+0.14%)
Aug 29, 2016	24.30	24.40	24.24	24.30	3,944	-0.05(-0.21%)
Aug 26, 2016	24.51	24.52	24.27	24.35	3,101	+0.00(+0.00%)
Aug 25, 2016	24.51	24.51	24.26	24.35	2,883	-0.13(-0.53%)
Aug 24, 2016	24.39	24.52	24.20	24.48	6,138	-0.04(-0.18%)
Aug 23, 2016	24.35	24.52	23.95	24.52	8,518	+0.06(+0.25%)
Aug 22, 2016	24.55	24.55	24.28	24.46	7,166	-0.04(-0.18%)
Aug 19, 2016	24.20	24.70	24.20	24.51	14,511	+0.32(+1.32%)
Aug 18, 2016	24.34	24.46	23.99	24.19	14,055	-0.19(-0.78%)
Aug 17, 2016	24.45	24.61	24.26	24.38	5,556	-0.22(-0.91%)
Aug 16, 2016	24.75	24.75	24.13	24.60	17,774	+0.15(+0.60%)
Aug 15, 2016	24.78	24.78	24.13	24.45	15,131	+0.14(+0.57%)
Aug 12, 2016	24.21	24.61	24.09	24.32	5,974	+0.16(+0.68%)
Aug 11, 2016	24.64	24.77	24.09	24.15	15,421	-0.54(-2.17%)
Aug 10, 2016	24.88	24.88	24.44	24.69	10,677	-0.13(-0.52%)
Aug 09, 2016	24.65	24.83	24.44	24.82	7,761	+0.16(+0.63%)
Aug 08, 2016	24.82	25.73	24.65	24.66	10,992	-0.16(-0.63%)
Aug 05, 2016	24.95	25.00	24.65	24.82	14,288	-0.38(-1.51%)
Aug 04, 2016	25.56	25.56	24.95	25.20	5,689	+0.36(+1.46%)
Aug 03, 2016	24.67	24.83	24.66	24.83	16,259	+0.15(+0.59%)
Aug 02, 2016	24.72	24.99	24.64	24.69	23,580	-0.34(-1.35%)
Aug 01, 2016	25.24	25.68	24.87	25.02	15,467	-0.52(-2.03%)
Jul 29, 2016	25.90	25.90	25.47	25.54	4,738	-0.29(-1.14%)
Jul 28, 2016	25.90	25.92	25.84	25.84	2,511	-0.06(-0.23%)
Jul 27, 2016	25.97	25.99	25.87	25.90	7,770	+0.08(+0.30%)
Jul 26, 2016	25.82	25.96	25.65	25.82	3,349	+0.07(+0.27%)
Jul 25, 2016	26.02	26.02	25.69	25.75	5,134	-0.13(-0.50%)
Jul 22, 2016	25.78	25.98	25.73	25.88	11,430	+0.10(+0.37%)
Jul 21, 2016	25.93	25.93	25.78	25.78	2,317	-0.12(-0.47%)
Jul 20, 2016	25.65	25.97	25.65	25.90	8,934	+0.13(+0.50%)
Jul 19, 2016	25.06	25.90	25.06	25.78	11,591	+0.09(+0.34%)
Jul 18, 2016	25.31	25.72	24.97	25.69	27,445	+0.15(+0.57%)
Jul 15, 2016	25.94	25.94	25.52	25.54	6,928	-0.38(-1.47%)
Jul 14, 2016	25.77	25.92	25.77	25.92	6,647	+0.13(+0.50%)
Jul 13, 2016	25.61	25.96	25.61	25.79	8,770	+0.10(+0.40%)
Jul 12, 2016	26.25	26.81	25.60	25.69	33,004	-0.52(-1.98%)
Jul 11, 2016	26.13	26.93	26.09	26.21	16,367	-0.24(-0.91%)
Jul 08, 2016	25.59	26.48	25.33	26.45	15,910	+1.12(+4.43%)
Jul 07, 2016	25.65	26.39	25.21	25.33	14,789	-0.53(-2.04%)
Jul 05, 2016	25.82	26.03	25.47	25.85	16,240	-0.42(-1.61%)