Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	36.57	37.22	36.26	36.66	24,054	+0.03(+0.09%)
Jan 30, 2013	37.67	38.00	36.61	36.63	21,619	-1.07(-2.83%)
Jan 29, 2013	33.67	37.87	33.67	37.70	53,368	+4.00(+11.86%)
Jan 28, 2013	33.10	33.89	33.10	33.70	6,673	+0.35(+1.06%)
Jan 25, 2013	33.70	34.07	33.01	33.35	5,566	+0.06(+0.18%)
Jan 24, 2013	33.99	34.16	33.26	33.29	23,109	-0.61(-1.81%)
Jan 23, 2013	34.12	34.12	33.74	33.90	6,267	-0.05(-0.15%)
Jan 22, 2013	33.22	34.01	33.08	33.95	8,059	+0.80(+2.41%)
Jan 18, 2013	33.04	33.23	32.95	33.16	6,364	+0.16(+0.48%)
Jan 17, 2013	33.18	33.22	32.83	33.00	8,345	-0.24(-0.73%)
Jan 16, 2013	32.82	33.58	32.71	33.24	11,447	+0.29(+0.89%)
Jan 15, 2013	33.30	33.30	32.82	32.94	11,301	-0.49(-1.46%)
Jan 14, 2013	33.66	33.66	33.16	33.43	5,600	-0.27(-0.80%)
Jan 11, 2013	33.83	34.26	33.69	33.70	7,484	-0.07(-0.20%)
Jan 10, 2013	34.19	34.25	33.77	33.77	54,535	-0.48(-1.40%)
Jan 09, 2013	33.60	34.28	33.60	34.25	4,621	+0.62(+1.85%)
Jan 08, 2013	32.64	33.83	32.44	33.63	17,218	+0.84(+2.57%)
Jan 07, 2013	32.65	33.19	32.42	32.78	7,647	-0.12(-0.36%)
Jan 04, 2013	32.95	33.68	32.09	32.90	64,428	-0.06(-0.18%)
Jan 03, 2013	33.21	33.96	32.45	32.96	18,896	-0.36(-1.09%)
Jan 02, 2013	32.37	33.65	31.08	33.32	34,395	+2.36(+7.64%)
Dec 31, 2012	30.81	31.92	29.51	30.96	43,279	-0.22(-0.70%)
Dec 28, 2012	31.34	31.73	31.15	31.18	8,280	-0.19(-0.59%)
Dec 27, 2012	31.15	31.62	30.94	31.36	12,732	+0.42(+1.36%)
Dec 26, 2012	30.93	31.48	30.57	30.94	10,434	+0.24(+0.77%)
Dec 24, 2012	31.19	31.92	30.71	30.71	14,699	-0.50(-1.59%)
Dec 21, 2012	30.21	31.31	29.39	31.20	47,115	+1.02(+3.39%)
Dec 20, 2012	30.19	30.73	29.76	30.18	16,838	-0.01(-0.03%)
Dec 19, 2012	30.53	30.53	29.95	30.19	9,408	-0.41(-1.34%)
Dec 18, 2012	30.25	30.65	30.24	30.60	17,009	+0.22(+0.72%)
Dec 17, 2012	30.35	30.65	30.28	30.38	13,204	+0.07(+0.22%)
Dec 14, 2012	30.03	30.63	30.03	30.31	15,949	+0.13(+0.42%)
Dec 13, 2012	30.23	30.25	29.63	30.19	10,798	-0.12(-0.39%)
Dec 12, 2012	31.06	31.06	30.24	30.30	14,735	-0.61(-1.98%)
Dec 11, 2012	30.69	31.10	30.68	30.92	22,050	+0.20(+0.66%)
Dec 10, 2012	31.07	31.24	30.46	30.71	29,777	-0.35(-1.13%)
Dec 07, 2012	31.59	31.68	31.04	31.07	26,429	-0.39(-1.25%)
Dec 06, 2012	31.18	31.66	30.96	31.46	14,470	+0.10(+0.32%)
Dec 05, 2012	30.54	32.56	30.54	31.36	67,403	+1.16(+3.84%)
Dec 04, 2012	30.53	30.69	30.05	30.20	39,515	+1.30(+4.50%)
Nov 30, 2012	28.47	29.27	28.17	28.90	30,352	+0.43(+1.50%)
Nov 29, 2012	27.32	28.59	27.20	28.47	19,354	+1.27(+4.66%)
Nov 28, 2012	26.83	27.26	26.83	27.20	22,395	+0.31(+1.16%)
Nov 27, 2012	26.95	27.12	26.79	26.89	40,141	-0.09(-0.34%)
Nov 26, 2012	26.85	27.22	26.58	26.99	59,268	+0.14(+0.53%)
Nov 23, 2012	26.94	27.19	26.42	26.84	22,180	+0.02(+0.06%)
Nov 21, 2012	26.54	27.02	26.50	26.83	6,666	+0.03(+0.09%)
Nov 20, 2012	26.88	27.16	26.51	26.80	25,315	-0.34(-1.24%)
Nov 19, 2012	26.78	27.14	26.58	27.14	12,965	+0.45(+1.70%)
Nov 16, 2012	26.18	27.08	26.03	26.68	39,143	+0.44(+1.66%)
Nov 15, 2012	26.37	26.67	25.81	26.25	21,711	-0.13(-0.48%)
Nov 14, 2012	27.11	27.21	26.37	26.37	3,450	-0.70(-2.57%)
Nov 13, 2012	27.08	27.38	26.70	27.07	3,516	-0.08(-0.31%)
Nov 12, 2012	26.31	27.46	26.31	27.15	9,578	+0.84(+3.19%)
Nov 09, 2012	26.15	26.60	26.12	26.31	7,561	+0.04(+0.16%)
Nov 08, 2012	26.86	26.86	26.11	26.27	5,874	-0.53(-1.97%)
Nov 07, 2012	26.75	27.37	25.95	26.80	15,391	-0.11(-0.41%)
Nov 06, 2012	26.87	27.15	26.44	26.91	5,465	+0.04(+0.16%)
Nov 05, 2012	26.74	27.52	26.54	26.87	14,911	+0.45(+1.72%)
Nov 02, 2012	26.32	26.95	25.50	26.42	15,165	+0.04(+0.16%)