$27.90 -1.67 (%) Alico Inc - NASDAQ

Jun. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALCO historical data

Date Open High Low Close Volume
6/27/201629.0829.0827.7727.9016,745
6/24/201627.6630.7627.6629.5769,022
6/23/201630.1330.3728.3128.8629,960
6/22/201631.0631.3629.7329.889,229
6/21/201631.7532.0430.6931.0312,854
6/20/201631.5032.6631.5031.9415,318
6/17/201631.7131.9431.3531.6217,771
6/16/201631.2331.8430.1331.609,272
6/15/201630.6931.5930.6731.2212,498
6/14/201629.8830.8429.4130.5822,319
6/13/201629.7930.1829.4529.9016,913
6/10/201629.2030.1129.1429.867,567
6/9/201629.9330.1429.5429.7014,850
6/8/201629.8730.4829.7529.9918,858
6/7/201630.0730.2929.8629.906,168
6/6/201629.3530.2228.9730.2115,859
6/3/201630.2630.4828.5428.7519,044
6/2/201629.7930.7629.7930.4317,246
6/1/201630.6330.6329.4630.305,912
5/31/201629.5430.9529.5430.4544,926
5/27/201629.0329.4329.0229.412,826
5/26/201630.2930.3729.8529.953,249
5/25/201629.4030.1729.2729.988,374
5/24/201628.8129.9128.2829.3817,905
5/23/201628.9129.4528.5928.8611,958
5/20/201628.4429.4927.9928.9411,097
5/19/201628.1328.9327.5428.348,004
5/18/201629.3629.6628.1029.087,600
5/17/201630.4230.4229.1029.229,456
5/16/201630.6030.6929.8630.5015,259
5/13/201628.5430.5128.5430.3323,326
5/12/201628.1828.7928.1528.5011,147
5/11/201627.8228.1627.3627.8910,995
5/10/201627.7627.9627.0227.338,090
5/9/201627.2628.0427.2627.957,273
5/6/201627.6827.6927.0027.268,273
5/5/201628.9929.0027.2227.5614,539
5/4/201628.7429.7928.6828.7417,722
5/3/201628.7429.4028.7428.776,017
5/2/201629.7430.4828.7428.9414,136
4/29/201630.7030.7028.3728.9115,145
4/28/201629.3929.9529.0329.1716,086
4/27/201628.9429.6528.9429.498,806
4/26/201627.4029.0726.9728.9229,313
4/25/201628.3128.9527.7527.9018,523
4/22/201627.2432.1027.1028.37149,147
4/21/201627.5827.7926.8526.8516,772
4/20/201627.5427.7627.5427.579,005
4/19/201628.5528.7027.6427.7018,854
4/18/201627.2528.7427.2528.6831,282
4/15/201626.9227.6526.8327.3611,624
4/14/201627.1327.3426.9527.1311,117
4/13/201626.2727.0926.2727.077,057
4/12/201626.1626.5226.0226.409,719
4/11/201626.3526.6226.0226.1510,237
4/8/201626.4326.7526.0226.045,890
4/7/201626.9127.3126.1526.3713,035
4/6/201627.0727.4827.0127.148,617
4/5/201627.4627.5527.0627.1110,458
4/4/201627.6227.8827.5227.619,183
4/1/201627.3627.6927.2227.6013,188
3/31/201627.7127.7127.6027.619,198
3/30/201627.6827.6827.4627.6514,439
3/29/201627.8027.9127.3927.6836,190
3/28/201627.6128.0827.2627.7116,855
3/24/201627.5727.6826.8027.2517,568
3/23/201628.5628.5627.5027.5313,330
3/22/201628.5028.6028.2128.4314,952
3/21/201627.6328.9027.6128.7818,295
3/18/201626.9627.6126.7427.4823,994
3/17/201625.7926.8225.6926.7610,460
3/16/201624.9525.2624.8025.197,285
3/15/201625.0025.0024.6724.838,591
3/14/201625.2125.2424.7225.1410,491
3/11/201624.8125.2224.7725.138,299
3/10/201624.8825.0024.2824.8213,067
3/9/201625.6926.0024.5724.9517,564
3/8/201626.1526.8725.5925.6013,411
3/7/201626.9127.2825.8926.2114,559
3/4/201627.2227.8526.4226.6119,046
3/3/201625.6427.6225.6427.2436,896
3/2/201624.4125.7324.0425.4327,309
3/1/201623.4024.6223.4024.6024,348
2/29/201623.5024.2323.2223.9414,098
2/26/201623.4723.7323.1823.3818,775
2/25/201623.6123.8023.1923.5311,327
2/24/201622.6923.6622.5523.4218,059
2/23/201622.7723.0522.6722.7417,168
2/22/201622.6523.2122.3522.8728,003
2/19/201621.7322.9721.5522.3821,615
2/18/201621.5021.7320.9921.6622,716
2/17/201622.4922.9721.1621.3226,632
2/16/201622.5122.8021.7722.2430,345
2/12/201622.8122.9822.3822.8128,595
2/11/201624.3625.3422.7522.7730,427
2/10/201626.1627.4324.5724.5724,590
2/9/201625.8126.6625.5525.5619,097
2/8/201626.9129.5225.5027.0055,650
2/5/201627.8027.8026.9026.9124,846
2/4/201629.0029.0027.7027.8514,346
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center