Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	49.57	49.57	48.36	48.36	9,428	-1.23(-2.48%)
Sep 28, 2006	49.25	49.59	48.84	49.59	21,809	-0.07(-0.13%)
Sep 27, 2006	44.65	49.65	44.65	49.65	14,650	+0.27(+0.55%)
Sep 26, 2006	49.63	49.74	49.14	49.38	32,383	-0.15(-0.30%)
Sep 25, 2006	49.22	49.76	49.20	49.53	22,267	-0.06(-0.12%)
Sep 22, 2006	49.36	49.59	49.26	49.59	12,428	+0.36(+0.72%)
Sep 21, 2006	49.41	49.59	48.54	49.23	16,848	-0.21(-0.42%)
Sep 20, 2006	48.84	49.83	48.80	49.44	13,797	+0.60(+1.22%)
Sep 19, 2006	49.21	49.21	48.23	48.84	16,395	-0.12(-0.25%)
Sep 18, 2006	49.07	49.59	48.62	48.97	17,446	-0.62(-1.25%)
Sep 15, 2006	49.59	49.98	49.29	49.59	65,001	+0.26(+0.54%)
Sep 14, 2006	47.95	49.32	47.95	49.32	9,287	+0.77(+1.58%)
Sep 13, 2006	46.65	48.57	46.65	48.55	17,096	+0.98(+2.05%)
Sep 12, 2006	47.38	47.58	46.53	47.58	8,222	+0.58(+1.23%)
Sep 11, 2006	47.01	47.33	46.41	47.00	11,132	+0.38(+0.82%)
Sep 08, 2006	47.67	48.05	46.58	46.62	7,453	-0.53(-1.12%)
Sep 07, 2006	46.95	47.25	46.67	47.15	10,526	-0.43(-0.90%)
Sep 06, 2006	48.52	48.52	47.48	47.58	16,315	-1.60(-3.26%)
Sep 05, 2006	49.58	49.58	49.18	49.18	8,070	-0.39(-0.78%)
Sep 01, 2006	49.03	49.57	48.59	49.57	9,085	+0.99(+2.04%)
Aug 31, 2006	48.51	49.07	48.50	48.58	10,775	-0.31(-0.64%)
Aug 30, 2006	48.43	49.06	48.02	48.89	12,686	+0.46(+0.96%)
Aug 29, 2006	47.94	48.65	47.22	48.43	15,234	+0.79(+1.65%)
Aug 28, 2006	46.75	47.65	46.63	47.65	11,615	+1.32(+2.85%)
Aug 25, 2006	45.70	46.46	45.67	46.32	6,115	+0.30(+0.65%)
Aug 24, 2006	46.51	47.07	45.89	46.03	12,300	-0.54(-1.15%)
Aug 23, 2006	46.49	46.85	45.75	46.56	18,723	-0.01(-0.02%)
Aug 22, 2006	46.50	47.13	46.28	46.57	14,499	-0.40(-0.84%)
Aug 21, 2006	47.60	47.60	46.43	46.97	51,485	-1.02(-2.12%)
Aug 18, 2006	48.61	48.69	47.92	47.98	11,913	-0.51(-1.06%)
Aug 17, 2006	47.22	48.53	47.13	48.50	18,586	+0.98(+2.05%)
Aug 16, 2006	46.60	47.52	46.49	47.52	23,193	+0.60(+1.27%)
Aug 15, 2006	46.46	46.94	46.02	46.93	23,906	+1.18(+2.58%)
Aug 14, 2006	45.80	46.00	45.43	45.74	12,734	-0.10(-0.22%)
Aug 11, 2006	45.46	45.91	45.03	45.84	35,799	-0.10(-0.22%)
Aug 10, 2006	45.92	46.02	45.55	45.94	20,809	-0.12(-0.27%)
Aug 09, 2006	46.60	46.60	45.84	46.07	23,091	-0.06(-0.13%)
Aug 08, 2006	46.20	46.43	45.66	46.13	18,680	-0.09(-0.20%)
Aug 07, 2006	46.29	46.34	46.07	46.22	29,342	-0.02(-0.05%)
Aug 04, 2006	46.49	47.30	46.01	46.24	35,097	-0.13(-0.29%)
Aug 03, 2006	45.51	46.46	45.18	46.37	38,405	+0.69(+1.52%)
Aug 02, 2006	45.12	45.68	45.12	45.68	18,389	+0.25(+0.55%)
Aug 01, 2006	45.04	45.43	45.03	45.43	11,681	+0.39(+0.86%)
Jul 31, 2006	44.10	45.18	44.10	45.04	14,647	+0.42(+0.94%)
Jul 28, 2006	44.55	44.71	44.42	44.62	8,212	+0.05(+0.11%)
Jul 27, 2006	45.15	45.36	44.06	44.57	26,128	-0.15(-0.33%)
Jul 26, 2006	44.37	45.16	44.37	44.72	26,364	-0.23(-0.51%)
Jul 25, 2006	44.59	44.95	43.98	44.95	27,558	+0.88(+2.01%)
Jul 24, 2006	43.36	44.16	42.83	44.07	20,606	+0.92(+2.13%)
Jul 21, 2006	44.17	44.17	41.70	43.15	28,625	-1.19(-2.68%)
Jul 20, 2006	45.53	45.53	44.20	44.34	16,092	-1.23(-2.70%)
Jul 19, 2006	45.11	45.57	45.09	45.57	26,332	+0.77(+1.72%)
Jul 18, 2006	43.81	45.04	43.81	44.80	19,087	+0.67(+1.52%)
Jul 17, 2006	43.22	44.22	43.22	44.13	41,568	+0.61(+1.41%)
Jul 14, 2006	44.13	44.59	43.17	43.52	22,048	-1.04(-2.34%)
Jul 13, 2006	45.95	45.95	44.56	44.56	19,629	-1.51(-3.28%)
Jul 12, 2006	46.03	46.28	46.03	46.08	18,004	-0.16(-0.34%)
Jul 11, 2006	46.43	46.43	46.07	46.23	7,259	-0.20(-0.43%)
Jul 10, 2006	46.46	46.57	46.43	46.43	6,919	-0.02(-0.05%)
Jul 07, 2006	46.86	46.94	46.46	46.46	15,897	-0.86(-1.82%)
Jul 06, 2006	46.90	47.32	46.61	47.32	15,373	+0.52(+1.11%)
Jul 05, 2006	45.74	47.09	45.74	46.79	28,070	+0.74(+1.60%)