Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	32.40	32.71	32.40	32.54	18,570	-0.09(-0.26%)
Sep 29, 2014	33.29	33.29	32.54	32.62	6,199	+0.06(+0.18%)
Sep 26, 2014	32.62	32.62	32.33	32.56	11,040	-0.05(-0.16%)
Sep 25, 2014	32.73	32.89	32.51	32.62	19,211	-0.20(-0.60%)
Sep 24, 2014	32.79	32.91	32.66	32.81	28,356	+0.02(+0.05%)
Sep 23, 2014	32.83	33.12	32.72	32.80	42,918	-0.09(-0.26%)
Sep 22, 2014	32.94	32.94	32.69	32.88	40,712	-0.32(-0.98%)
Sep 19, 2014	33.15	33.25	33.04	33.20	16,175	+0.05(+0.15%)
Sep 18, 2014	33.05	33.26	32.91	33.15	13,907	+0.20(+0.60%)
Sep 17, 2014	32.97	33.24	32.92	32.96	12,663	+0.11(+0.34%)
Sep 16, 2014	32.96	32.96	32.49	32.85	19,731	-0.09(-0.28%)
Sep 15, 2014	33.03	33.27	32.80	32.94	20,404	+0.10(+0.31%)
Sep 12, 2014	33.17	33.17	32.83	32.84	25,956	-0.16(-0.49%)
Sep 11, 2014	32.89	33.34	32.76	33.00	13,764	-0.24(-0.72%)
Sep 10, 2014	32.92	33.26	32.63	33.24	11,414	+0.62(+1.91%)
Sep 09, 2014	32.83	32.83	32.54	32.62	26,094	-0.20(-0.62%)
Sep 08, 2014	32.76	32.91	32.35	32.82	18,916	-0.03(-0.08%)
Sep 05, 2014	32.99	32.99	32.84	32.85	5,297	-0.28(-0.85%)
Sep 04, 2014	33.24	33.40	33.24	33.13	17,168	+0.25(+0.75%)
Sep 03, 2014	33.66	33.64	32.62	32.88	13,299	-0.76(-2.26%)
Sep 02, 2014	33.34	33.37	32.90	33.64	11,205	+0.35(+1.05%)
Aug 29, 2014	32.71	33.29	33.29	33.29	14,190	+0.39(+1.19%)
Aug 28, 2014	32.79	32.97	32.59	32.90	20,821	+0.09(+0.29%)
Aug 27, 2014	32.63	32.80	32.59	32.80	11,733	+0.11(+0.34%)
Aug 26, 2014	32.96	32.96	31.75	32.69	19,456	-0.15(-0.44%)
Aug 25, 2014	33.04	33.06	32.83	32.84	3,837	+0.09(+0.26%)
Aug 22, 2014	32.76	32.91	32.75	32.75	2,581	-0.08(-0.23%)
Aug 21, 2014	32.83	32.95	32.83	32.83	2,176	-0.01(-0.03%)
Aug 20, 2014	32.83	33.00	32.80	32.84	5,799	-0.16(-0.49%)
Aug 19, 2014	33.04	33.24	32.92	33.00	7,761	-0.41(-1.23%)
Aug 18, 2014	33.14	33.62	32.93	33.41	6,210	+0.58(+1.77%)
Aug 15, 2014	33.21	33.21	32.51	32.83	44,414	-0.06(-0.18%)
Aug 14, 2014	33.10	33.11	32.63	32.89	10,749	+0.01(+0.03%)
Aug 13, 2014	32.58	33.04	32.53	32.88	25,916	+0.18(+0.55%)
Aug 12, 2014	32.63	32.76	32.23	32.70	12,106	+0.10(+0.31%)
Aug 11, 2014	31.77	33.03	31.59	32.60	15,322	+0.85(+2.69%)
Aug 08, 2014	31.54	32.16	31.45	31.75	11,857	+0.21(+0.68%)
Aug 07, 2014	31.55	32.03	31.43	31.53	16,609	-0.08(-0.24%)
Aug 06, 2014	31.41	31.75	31.41	31.61	3,627	-0.04(-0.13%)
Aug 05, 2014	31.43	31.70	31.32	31.65	17,962	+0.26(+0.81%)
Aug 04, 2014	31.66	31.79	30.77	31.40	14,839	-0.16(-0.51%)
Aug 01, 2014	31.51	31.77	31.47	31.56	5,737	+0.09(+0.27%)
Jul 31, 2014	31.55	31.55	31.42	31.47	11,872	-0.08(-0.24%)
Jul 30, 2014	31.76	31.76	31.55	31.55	5,150	-0.14(-0.43%)
Jul 29, 2014	31.86	32.04	31.55	31.69	22,226	+0.08(+0.24%)
Jul 28, 2014	31.83	31.87	31.56	31.61	3,062	-0.16(-0.51%)
Jul 25, 2014	32.39	32.39	31.75	31.77	5,025	-0.55(-1.69%)
Jul 24, 2014	33.22	33.22	32.26	32.32	17,306	-1.05(-3.14%)
Jul 23, 2014	32.51	33.66	32.45	33.37	31,059	+0.66(+2.01%)
Jul 22, 2014	32.41	32.78	31.84	32.71	20,572	+0.67(+2.08%)
Jul 21, 2014	32.28	32.77	32.04	32.04	16,948	-0.59(-1.80%)
Jul 18, 2014	31.79	32.65	31.79	32.63	29,109	+0.68(+2.14%)
Jul 17, 2014	32.29	32.65	31.78	31.95	16,581	-0.70(-2.14%)
Jul 16, 2014	32.33	32.70	32.33	32.65	5,335	-0.42(-1.26%)
Jul 15, 2014	32.72	33.57	32.32	33.07	7,734	+0.39(+1.20%)
Jul 14, 2014	32.85	33.68	32.14	32.68	26,387	-0.05(-0.16%)
Jul 11, 2014	32.48	33.49	32.23	32.73	31,764	+0.25(+0.76%)
Jul 10, 2014	32.97	34.08	32.01	32.48	6,321	-0.85(-2.56%)
Jul 09, 2014	33.93	33.99	33.33	33.33	4,375	-0.10(-0.31%)
Jul 08, 2014	33.20	33.60	32.92	33.43	16,208	+0.23(+0.69%)
Jul 07, 2014	33.66	34.26	33.20	33.20	9,563	-0.69(-2.04%)
Jul 03, 2014	33.60	33.90	33.90	33.90	4,808	+0.40(+1.20%)
Jul 02, 2014	32.92	33.49	32.92	33.49	4,866	+0.62(+1.89%)