Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	44.47	45.07	43.45	43.88	53,253	-1.25(-2.77%)
Mar 30, 2015	44.38	45.17	44.01	45.13	29,651	+1.44(+3.29%)
Mar 27, 2015	43.60	44.05	43.45	43.69	23,290	+0.04(+0.10%)
Mar 26, 2015	42.99	43.81	42.93	43.65	18,027	-0.03(-0.08%)
Mar 25, 2015	44.20	44.46	42.74	43.69	29,023	-0.47(-1.07%)
Mar 24, 2015	42.52	44.60	42.52	44.16	54,557	+1.21(+2.81%)
Mar 23, 2015	40.70	43.71	40.32	42.95	86,684	+2.21(+5.44%)
Mar 20, 2015	39.46	40.80	39.03	40.74	17,602	+1.57(+4.02%)
Mar 19, 2015	39.08	39.45	38.58	39.16	26,193	+0.15(+0.37%)
Mar 18, 2015	38.69	39.36	38.69	39.02	29,147	+0.10(+0.26%)
Mar 17, 2015	39.26	39.44	38.91	38.91	12,376	-0.69(-1.75%)
Mar 16, 2015	39.71	39.71	39.07	39.61	12,171	+0.18(+0.46%)
Mar 13, 2015	39.23	39.75	38.51	39.43	11,742	-0.17(-0.43%)
Mar 12, 2015	38.08	39.61	38.05	39.60	21,334	+1.48(+3.88%)
Mar 11, 2015	37.85	38.42	37.85	38.12	22,755	+0.25(+0.65%)
Mar 10, 2015	38.28	38.61	37.67	37.87	11,430	-0.35(-0.92%)
Mar 09, 2015	38.32	38.67	38.20	38.22	13,777	-0.02(-0.04%)
Mar 06, 2015	38.06	38.79	37.77	38.24	18,881	+0.03(+0.09%)
Mar 05, 2015	38.38	38.80	38.06	38.20	12,223	-0.30(-0.78%)
Mar 04, 2015	38.10	39.02	38.90	38.50	21,335	-0.39(-1.01%)
Mar 03, 2015	39.44	39.44	38.83	38.90	6,141	-0.29(-0.74%)
Mar 02, 2015	39.86	40.07	39.08	39.19	7,528	+0.14(+0.35%)
Feb 27, 2015	39.74	39.76	39.05	39.05	8,906	-0.33(-0.85%)
Feb 26, 2015	39.73	39.73	39.31	39.38	7,076	-0.62(-1.54%)
Feb 25, 2015	39.06	40.36	38.82	40.00	29,558	+0.50(+1.28%)
Feb 24, 2015	39.86	40.04	39.50	39.50	3,174	-0.04(-0.11%)
Feb 23, 2015	41.01	41.47	39.26	39.54	26,775	-1.51(-3.69%)
Feb 20, 2015	41.04	41.34	41.00	41.05	11,463	-0.40(-0.97%)
Feb 19, 2015	41.08	41.92	41.01	41.45	11,790	+0.44(+1.06%)
Feb 18, 2015	40.83	42.59	39.96	41.02	14,505	+1.21(+3.05%)
Feb 17, 2015	38.97	40.76	38.97	39.80	18,986	+0.98(+2.53%)
Feb 13, 2015	38.26	38.82	38.82	38.82	21,635	+1.23(+3.28%)
Feb 12, 2015	38.73	39.02	37.58	37.59	21,015	-1.01(-2.61%)
Feb 11, 2015	39.60	39.64	38.53	38.60	17,509	-0.90(-2.27%)
Feb 10, 2015	39.95	41.26	37.85	39.50	44,362	-0.69(-1.72%)
Feb 09, 2015	40.34	41.19	39.52	40.19	24,732	+0.01(+0.02%)
Feb 06, 2015	40.62	41.24	39.71	40.18	23,335	-0.72(-1.76%)
Feb 05, 2015	40.76	41.37	39.67	40.90	27,732	+0.42(+1.04%)
Feb 04, 2015	39.93	41.35	39.12	40.48	40,170	+0.28(+0.70%)
Feb 03, 2015	40.21	41.60	39.56	40.20	24,811	-0.03(-0.06%)
Feb 02, 2015	41.18	41.18	39.83	40.22	10,513	-0.43(-1.05%)
Jan 30, 2015	42.75	42.75	40.65	40.65	19,032	-2.38(-5.52%)
Jan 29, 2015	43.01	43.08	42.75	43.03	8,593	-0.03(-0.06%)
Jan 28, 2015	43.80	43.80	43.04	43.05	5,093	-0.94(-2.14%)
Jan 27, 2015	44.22	44.54	43.61	43.99	9,834	-0.66(-1.47%)
Jan 26, 2015	44.62	45.06	44.24	44.65	12,183	-0.02(-0.04%)
Jan 23, 2015	44.56	45.10	44.33	44.67	7,427	-0.15(-0.34%)
Jan 22, 2015	45.00	45.32	43.74	44.82	17,760	+0.13(+0.29%)
Jan 21, 2015	45.19	45.56	44.30	44.69	15,174	-0.63(-1.40%)
Jan 20, 2015	44.99	45.85	44.75	45.33	15,644	-0.93(-2.01%)
Jan 16, 2015	46.38	47.05	44.87	46.26	21,448	+0.08(+0.17%)
Jan 15, 2015	49.52	49.58	46.02	46.18	44,263	-3.41(-6.88%)
Jan 14, 2015	47.03	49.68	45.89	49.59	50,860	+2.47(+5.24%)
Jan 13, 2015	45.38	47.12	44.38	47.12	42,350	+1.62(+3.55%)
Jan 12, 2015	46.64	46.66	42.71	45.51	50,983	-1.16(-2.49%)
Jan 09, 2015	45.99	47.02	45.99	46.67	22,519	-0.27(-0.58%)
Jan 08, 2015	46.86	47.03	45.62	46.94	20,260	-0.17(-0.36%)
Jan 07, 2015	44.65	47.12	44.37	47.11	29,347	+2.86(+6.45%)
Jan 06, 2015	44.02	44.74	43.60	44.26	26,068	+0.56(+1.27%)
Jan 05, 2015	42.59	44.22	42.51	43.70	23,951	+0.92(+2.16%)