Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	37.32	37.69	37.15	37.38	6,896	+0.06(+0.16%)
Feb 27, 2006	37.69	37.69	37.22	37.32	5,959	-0.37(-0.99%)
Feb 24, 2006	37.29	37.72	37.29	37.70	8,176	+0.41(+1.09%)
Feb 23, 2006	37.37	37.50	37.29	37.29	7,006	-0.13(-0.34%)
Feb 22, 2006	37.37	37.98	37.37	37.42	9,080	+0.01(+0.03%)
Feb 21, 2006	37.55	37.77	37.22	37.41	6,143	-0.70(-1.84%)
Feb 17, 2006	38.84	38.84	37.82	38.11	7,021	-0.39(-1.01%)
Feb 16, 2006	38.64	38.64	38.04	38.50	8,227	-0.14(-0.36%)
Feb 15, 2006	38.43	38.86	38.22	38.64	7,505	+0.45(+1.17%)
Feb 14, 2006	38.07	38.85	38.04	38.19	10,089	-0.40(-1.03%)
Feb 13, 2006	38.95	39.31	38.43	38.59	11,440	-0.12(-0.32%)
Feb 10, 2006	37.52	38.87	37.19	38.71	6,958	+0.81(+2.14%)
Feb 09, 2006	37.36	37.99	37.36	37.90	8,381	+0.67(+1.80%)
Feb 08, 2006	37.34	37.52	36.83	37.23	6,481	-0.09(-0.24%)
Feb 07, 2006	37.74	37.74	37.23	37.32	13,857	-0.07(-0.20%)
Feb 06, 2006	37.41	37.59	37.16	37.40	8,032	+0.42(+1.14%)
Feb 03, 2006	36.67	37.59	36.67	36.98	4,296	-0.30(-0.80%)
Feb 02, 2006	37.24	37.43	37.07	37.27	5,146	-0.15(-0.40%)
Feb 01, 2006	36.86	37.69	36.86	37.42	10,095	+0.56(+1.52%)
Jan 31, 2006	36.35	37.17	36.35	36.86	10,938	-0.04(-0.11%)
Jan 30, 2006	36.78	37.17	36.70	36.90	6,376	+0.12(+0.34%)
Jan 27, 2006	37.03	37.11	36.74	36.78	13,728	-0.07(-0.18%)
Jan 26, 2006	36.16	37.12	36.16	36.84	7,374	+0.69(+1.90%)
Jan 25, 2006	36.88	36.88	36.01	36.16	17,723	-0.10(-0.27%)
Jan 24, 2006	36.03	36.45	35.84	36.26	5,175	+0.46(+1.29%)
Jan 23, 2006	35.55	35.99	35.55	35.79	17,302	+0.05(+0.14%)
Jan 20, 2006	36.30	36.30	35.58	35.74	16,985	-0.16(-0.44%)
Jan 19, 2006	35.74	36.45	35.74	35.90	11,788	+0.05(+0.14%)
Jan 18, 2006	36.13	36.56	35.85	35.85	15,018	+0.06(+0.16%)
Jan 17, 2006	36.53	36.56	35.79	35.79	15,108	-0.57(-1.57%)
Jan 13, 2006	36.45	36.65	36.33	36.36	12,044	+0.08(+0.23%)
Jan 12, 2006	36.49	36.67	36.22	36.28	9,558	-0.12(-0.34%)
Jan 11, 2006	36.48	36.65	36.24	36.41	20,161	+0.28(+0.78%)
Jan 10, 2006	36.65	36.79	36.08	36.12	23,742	+0.30(+0.83%)
Jan 09, 2006	35.83	36.16	35.83	35.83	15,549	+0.06(+0.16%)
Jan 06, 2006	36.36	36.36	35.76	35.77	34,609	-0.60(-1.66%)
Jan 05, 2006	36.30	36.63	36.08	36.37	10,851	-0.45(-1.23%)
Jan 04, 2006	37.16	37.18	36.82	36.83	4,221	-0.33(-0.89%)
Jan 03, 2006	37.36	37.36	36.61	37.16	8,047	-0.19(-0.51%)
Dec 30, 2005	36.61	37.35	36.61	37.35	20,950	+0.56(+1.53%)
Dec 29, 2005	36.95	36.98	36.79	36.79	5,608	-0.31(-0.82%)
Dec 28, 2005	36.79	37.15	36.79	37.09	3,508	-0.28(-0.75%)
Dec 27, 2005	37.57	37.57	36.93	37.37	14,519	-0.14(-0.37%)
Dec 23, 2005	37.03	37.87	37.03	37.51	12,425	+0.05(+0.13%)
Dec 22, 2005	36.98	37.46	36.98	37.46	5,709	+0.14(+0.38%)
Dec 21, 2005	37.56	37.84	37.11	37.32	12,489	-0.26(-0.70%)
Dec 20, 2005	37.56	37.91	37.56	37.59	4,130	+0.02(+0.07%)
Dec 19, 2005	37.22	37.70	37.22	37.56	12,246	-0.11(-0.29%)
Dec 16, 2005	38.02	38.52	37.67	37.67	29,849	-0.35(-0.91%)
Dec 15, 2005	38.52	38.52	37.74	38.02	6,495	-0.22(-0.58%)
Dec 14, 2005	37.69	38.34	37.67	38.24	13,280	+0.47(+1.25%)
Dec 13, 2005	37.69	37.94	37.68	37.77	4,741	-0.31(-0.80%)
Dec 12, 2005	38.06	38.08	36.84	38.08	10,641	+0.64(+1.70%)
Dec 09, 2005	37.13	37.89	37.11	37.44	12,791	-0.17(-0.44%)
Dec 08, 2005	36.83	37.64	36.83	37.60	9,424	+0.39(+1.04%)
Dec 07, 2005	37.44	37.48	37.06	37.22	9,530	-0.15(-0.40%)
Dec 06, 2005	37.31	37.66	36.70	37.36	16,582	-0.02(-0.04%)
Dec 05, 2005	37.19	37.58	36.97	37.38	6,723	-0.60(-1.59%)
Dec 02, 2005	37.45	37.98	37.45	37.98	6,169	-0.03(-0.09%)