Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	30.81	32.01	30.79	31.48	3,871	+0.28(+0.90%)
Feb 26, 2004	31.20	31.20	30.85	31.20	2,298	+0.00(+0.00%)
Feb 25, 2004	30.99	31.33	30.95	31.20	3,145	+0.19(+0.61%)
Feb 24, 2004	30.99	32.00	30.99	31.01	7,138	-0.30(-0.95%)
Feb 23, 2004	31.60	31.60	30.59	31.31	8,590	-0.67(-2.09%)
Feb 20, 2004	31.32	31.98	31.32	31.98	9,800	+0.16(+0.49%)
Feb 19, 2004	32.02	32.02	31.41	31.82	4,960	-0.12(-0.39%)
Feb 18, 2004	31.12	31.94	31.12	31.94	1,330	-0.10(-0.31%)
Feb 17, 2004	32.04	32.04	31.82	32.04	4,355	+0.19(+0.60%)
Feb 13, 2004	31.83	32.20	31.83	31.85	4,960	+0.10(+0.31%)
Feb 12, 2004	31.61	31.89	31.61	31.75	2,903	+0.01(+0.03%)
Feb 11, 2004	31.55	32.02	31.12	31.74	3,992	+0.27(+0.87%)
Feb 10, 2004	31.20	31.99	31.12	31.47	11,978	+0.27(+0.87%)
Feb 09, 2004	31.16	31.20	31.08	31.20	4,234	+0.02(+0.08%)
Feb 06, 2004	31.19	31.20	31.14	31.17	2,540	+0.17(+0.56%)
Feb 05, 2004	32.23	32.23	30.99	31.00	3,387	-0.40(-1.29%)
Feb 04, 2004	32.85	32.85	31.41	31.41	6,412	-0.41(-1.27%)
Feb 03, 2004	31.51	32.15	31.51	31.81	8,469	+0.19(+0.60%)
Feb 02, 2004	31.20	32.32	30.58	31.62	38,840	+0.44(+1.40%)
Jan 30, 2004	30.58	31.18	30.58	31.18	6,291	+0.65(+2.14%)
Jan 29, 2004	31.05	31.31	30.29	30.53	22,626	-0.51(-1.65%)
Jan 28, 2004	31.03	31.53	31.03	31.04	13,430	-0.66(-2.09%)
Jan 27, 2004	31.49	31.77	31.41	31.70	34,726	+0.30(+0.95%)
Jan 26, 2004	31.02	32.65	31.02	31.41	12,946	+0.21(+0.66%)
Jan 23, 2004	32.42	32.42	30.99	31.20	9,437	-0.17(-0.53%)
Jan 22, 2004	32.03	32.31	31.36	31.36	9,800	-0.66(-2.06%)
Jan 21, 2004	32.22	32.22	31.41	32.03	8,953	+0.41(+1.31%)
Jan 20, 2004	31.04	31.61	30.06	31.61	20,327	+0.28(+0.90%)
Jan 16, 2004	31.89	31.89	29.75	31.33	18,633	-0.24(-0.76%)
Jan 15, 2004	31.23	31.89	31.23	31.57	3,246	+0.59(+1.89%)
Jan 14, 2004	30.83	31.23	30.59	30.98	5,983	+0.29(+0.94%)
Jan 13, 2004	30.58	30.84	30.56	30.70	17,327	+0.27(+0.90%)
Jan 12, 2004	29.88	30.55	29.76	30.42	2,603	+0.76(+2.56%)
Jan 09, 2004	29.67	29.67	28.38	29.66	4,658	+0.00(+0.00%)
Jan 08, 2004	28.85	29.66	28.50	29.66	6,526	+1.04(+3.64%)
Jan 07, 2004	29.20	29.61	28.14	28.62	5,807	-0.58(-1.98%)
Jan 06, 2004	28.58	29.20	28.58	29.20	846	+0.33(+1.15%)
Jan 05, 2004	28.46	28.87	28.17	28.87	4,355	+0.74(+2.61%)
Jan 02, 2004	28.73	28.73	28.12	28.13	3,266	-0.59(-2.04%)
Dec 31, 2003	29.31	29.57	28.72	28.72	3,508	-0.74(-2.50%)
Dec 30, 2003	29.10	29.82	29.09	29.46	4,739	+0.36(+1.22%)
Dec 29, 2003	29.63	30.09	29.07	29.10	7,985	-0.28(-0.96%)
Dec 26, 2003	29.07	29.38	29.07	29.38	1,526	+0.32(+1.11%)
Dec 24, 2003	28.93	29.06	28.93	29.06	1,814	+0.21(+0.75%)
Dec 23, 2003	27.84	28.84	27.84	28.84	11,200	+0.60(+2.14%)
Dec 22, 2003	27.75	28.49	27.65	28.24	2,233	+0.27(+0.98%)
Dec 19, 2003	28.34	28.60	27.78	27.97	2,903	-0.55(-1.94%)
Dec 18, 2003	28.60	29.55	28.18	28.52	5,856	-0.07(-0.26%)
Dec 17, 2003	28.31	28.60	27.70	28.60	8,129	+0.25(+0.87%)
Dec 16, 2003	27.77	28.35	27.22	28.35	7,380	+0.26(+0.91%)
Dec 15, 2003	28.43	28.76	27.69	28.09	5,799	-0.42(-1.48%)
Dec 12, 2003	28.35	28.51	27.74	28.51	8,784	+0.82(+2.95%)
Dec 11, 2003	27.28	28.60	27.28	27.69	5,444	+0.49(+1.79%)
Dec 10, 2003	27.13	27.65	27.13	27.21	2,395	-0.07(-0.25%)
Dec 09, 2003	28.23	28.23	27.28	27.28	3,489	-1.24(-4.34%)
Dec 08, 2003	28.02	28.66	27.17	28.51	3,375	+0.45(+1.62%)
Dec 05, 2003	27.41	28.16	27.32	28.06	3,315	+0.64(+2.35%)
Dec 04, 2003	27.93	27.93	27.10	27.41	5,323	-0.68(-2.41%)
Dec 03, 2003	28.76	28.76	28.09	28.09	3,577	-0.54(-1.88%)
Dec 02, 2003	28.27	28.76	28.27	28.63	3,470	+0.27(+0.96%)