Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	19.98	20.02	19.41	19.41	12,147	-0.26(-1.32%)
Feb 28, 2012	19.57	19.82	19.57	19.67	13,930	+0.01(+0.04%)
Feb 27, 2012	19.71	19.78	19.66	19.66	1,308	-0.25(-1.26%)
Feb 24, 2012	20.03	20.03	19.70	19.91	8,935	-0.12(-0.58%)
Feb 23, 2012	19.80	20.03	19.59	20.03	9,713	+0.42(+2.13%)
Feb 22, 2012	19.80	20.00	19.61	19.61	1,448	-0.10(-0.51%)
Feb 21, 2012	19.88	20.03	19.71	19.71	9,438	-0.15(-0.76%)
Feb 17, 2012	20.13	20.20	19.83	19.86	21,561	-0.28(-1.37%)
Feb 16, 2012	19.52	20.73	19.52	20.13	5,810	+0.69(+3.56%)
Feb 15, 2012	19.30	19.60	19.30	19.44	5,720	+0.21(+1.08%)
Feb 14, 2012	19.43	19.44	19.22	19.23	3,856	-0.26(-1.33%)
Feb 13, 2012	19.49	19.62	19.34	19.49	6,165	+0.13(+0.69%)
Feb 10, 2012	18.87	19.61	18.87	19.36	2,488	-0.53(-2.64%)
Feb 09, 2012	19.93	20.44	19.73	19.88	6,217	-0.07(-0.33%)
Feb 08, 2012	19.38	20.23	19.38	19.95	4,113	-0.01(-0.04%)
Feb 07, 2012	19.61	20.11	17.67	19.96	4,046	-0.70(-3.39%)
Feb 06, 2012	20.53	20.67	20.17	20.66	12,200	+0.09(+0.45%)
Feb 03, 2012	19.86	20.57	19.84	20.57	10,070	+0.90(+4.58%)
Feb 02, 2012	19.69	19.90	19.57	19.67	15,785	+0.12(+0.60%)
Feb 01, 2012	19.27	19.56	19.23	19.55	7,190	+0.24(+1.25%)
Jan 31, 2012	19.25	19.44	19.24	19.31	5,356	+0.03(+0.17%)
Jan 30, 2012	19.26	19.32	18.96	19.27	12,169	-0.17(-0.86%)
Jan 27, 2012	18.24	19.69	18.17	19.44	24,886	+1.07(+5.81%)
Jan 26, 2012	18.28	18.52	18.02	18.37	20,071	+0.30(+1.66%)
Jan 25, 2012	18.08	18.13	17.74	18.07	8,224	+0.08(+0.42%)
Jan 24, 2012	17.79	18.11	17.56	18.00	10,034	+0.15(+0.84%)
Jan 23, 2012	17.85	18.01	17.41	17.85	22,450	+0.14(+0.80%)
Jan 20, 2012	16.94	17.74	16.94	17.71	30,863	+0.85(+5.05%)
Jan 19, 2012	16.78	17.12	16.65	16.85	12,687	+0.15(+0.90%)
Jan 18, 2012	16.42	16.80	16.42	16.70	15,471	+0.18(+1.06%)
Jan 17, 2012	16.77	16.77	16.39	16.53	6,222	-0.12(-0.70%)
Jan 13, 2012	16.62	16.67	15.87	16.65	4,191	-0.21(-1.24%)
Jan 12, 2012	16.70	16.85	16.47	16.85	4,050	+0.11(+0.65%)
Jan 11, 2012	16.49	16.75	16.30	16.75	5,755	+0.23(+1.41%)
Jan 10, 2012	16.64	16.64	16.24	16.51	8,523	+0.11(+0.66%)
Jan 09, 2012	16.31	16.44	16.31	16.40	2,846	+0.13(+0.77%)
Jan 06, 2012	16.26	16.29	16.14	16.28	4,845	-0.02(-0.10%)
Jan 05, 2012	16.09	16.37	16.04	16.30	8,236	-0.04(-0.26%)
Jan 04, 2012	16.26	16.80	16.25	16.34	5,590	+0.18(+1.08%)
Dec 30, 2011	15.98	16.25	15.92	16.16	13,430	+0.14(+0.89%)
Dec 29, 2011	15.88	16.05	15.85	16.02	15,144	+0.34(+2.18%)
Dec 28, 2011	15.85	15.94	15.57	15.68	14,649	-0.13(-0.84%)
Dec 27, 2011	15.74	15.82	15.70	15.81	5,721	-0.01(-0.05%)
Dec 23, 2011	15.62	15.94	15.62	15.82	7,106	+0.21(+1.33%)
Dec 21, 2011	15.80	15.93	15.45	15.61	10,076	-0.23(-1.47%)
Dec 20, 2011	15.60	15.84	15.40	15.84	8,785	+0.61(+3.99%)
Dec 19, 2011	15.63	15.72	15.23	15.24	10,723	-0.27(-1.77%)
Dec 16, 2011	15.15	15.77	15.15	15.51	25,881	+0.45(+2.99%)
Dec 15, 2011	15.31	15.62	14.86	15.06	18,487	-0.08(-0.55%)
Dec 14, 2011	15.11	15.16	14.88	15.15	18,640	-0.01(-0.05%)
Dec 13, 2011	15.20	15.57	15.15	15.15	8,355	+0.00(+0.00%)
Dec 12, 2011	15.28	15.47	15.05	15.15	14,147	-0.29(-1.89%)
Dec 09, 2011	14.92	15.60	14.90	15.45	12,942	+0.57(+3.80%)
Dec 08, 2011	15.07	15.10	14.86	14.88	15,124	-0.35(-2.30%)
Dec 07, 2011	15.50	15.50	15.21	15.23	19,613	-0.17(-1.13%)
Dec 06, 2011	15.49	15.64	15.35	15.40	9,765	-0.07(-0.48%)
Dec 05, 2011	15.67	15.77	15.33	15.48	13,581	+0.00(+0.00%)
Dec 02, 2011	15.35	15.50	15.20	15.48	13,599	+0.59(+3.97%)