$22.77 -1.80 (%) Alico Inc - NASDAQ

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALCO historical data

Date Open High Low Close Volume
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
2/3/201629.7929.7929.1129.2520,305
2/2/201630.4230.4229.3629.5529,482
2/1/201630.4331.3530.3330.7710,723
1/29/201630.1630.5529.8930.3732,839
1/28/201630.0330.4529.8530.019,179
1/27/201630.5330.5330.0030.008,281
1/26/201630.8430.9830.1630.5921,971
1/25/201631.8932.2730.4830.5818,470
1/22/201631.9132.3131.6032.0515,143
1/21/201631.0232.0030.0131.6617,435
1/20/201630.8031.8129.7631.6239,094
1/19/201632.1232.5430.7931.0314,321
1/15/201632.7733.6131.3331.7121,418
1/14/201633.4833.9433.1133.4111,801
1/13/201633.8334.3633.3333.4918,878
1/12/201635.0835.5534.0134.3826,855
1/11/201635.5436.0734.2934.6628,575
1/8/201636.2236.5735.0235.2619,234
1/7/201636.6037.3435.7436.0023,442
1/6/201636.5337.5236.5336.9216,385
1/5/201637.7038.3036.5736.9013,830
1/4/201638.2538.5637.5237.6716,346
12/31/201538.4738.9838.3538.6913,350
12/30/201538.6238.7038.4938.498,750
12/29/201537.9038.6237.9038.6213,223
12/28/201538.0038.2637.5537.7618,707
12/24/201538.4138.4138.0538.2411,156
12/23/201539.1139.1738.2738.3612,528
12/22/201539.1039.8538.7939.5112,435
12/21/201539.3639.7739.2239.5016,674
12/18/201539.7740.3139.3039.4932,112
12/17/201540.7640.7640.0040.008,999
12/16/201540.2040.7639.6640.4711,004
12/15/201540.0040.4639.9540.1413,622
12/14/201540.1040.4039.9740.0321,116
12/11/201539.4540.7539.4540.0018,772
12/10/201540.0740.8940.0740.5810,258
12/9/201540.7040.8339.9540.1324,244
12/8/201539.6541.5039.6541.009,356
12/7/201542.2642.5241.5141.5314,294
12/4/201541.5442.6041.5442.1411,965
12/3/201541.8942.6241.5641.9318,255
12/2/201541.6042.6840.8841.2517,726
12/1/201542.2742.5041.9442.254,547
11/30/201542.6042.7042.2742.689,045
11/27/201542.0242.6842.0242.601,017
11/25/201541.0442.7040.6642.458,281
11/24/201541.2041.2840.5141.288,487
11/23/201541.1041.4741.1041.257,103
11/20/201540.4840.7239.9340.686,018
11/19/201539.3540.4139.3540.2413,602
11/18/201541.0441.4039.1039.3854,774
11/17/201542.0042.0440.5840.7413,551
11/16/201540.2441.5840.2441.4114,634
11/13/201540.7442.2840.1240.4614,092
11/12/201542.1842.7340.6340.8013,650
11/11/201542.3442.8141.8442.238,683
11/10/201542.0342.3741.9542.069,170
11/9/201542.5042.6142.0142.4516,563
11/6/201541.9442.5041.8642.5011,554
11/5/201542.2842.4541.8942.4011,868
11/4/201542.0042.3642.0042.1913,146
11/3/201542.0043.4941.9142.2617,612
11/2/201542.4443.1542.0042.6012,217
10/30/201543.2943.2942.1242.694,038
10/29/201543.7744.1042.6042.9219,599
10/28/201543.4444.6743.0143.7424,665
10/27/201544.0044.0042.8343.1112,527
10/26/201545.5545.5543.6344.0022,690
10/23/201544.2845.8243.8745.6211,443
10/22/201544.1044.3143.6844.2410,661
10/21/201543.5944.4242.5143.5310,269
10/20/201544.3044.5643.4443.9011,007
10/19/201543.9544.4442.0243.8510,657
10/16/201543.3844.3443.1344.0618,749
10/15/201542.5943.3842.2043.1512,009
10/14/201543.7643.7641.8642.436,457
10/13/201543.6643.7543.4543.557,488
10/12/201543.4143.8840.5743.7923,261
10/9/201543.0543.7443.0543.484,287
10/8/201542.7443.2542.1543.1614,472
10/7/201542.0142.9241.7642.5911,416
10/6/201542.0942.7841.6841.8017,909
10/5/201540.8343.2040.8342.8320,054
10/2/201540.3842.0140.1040.9018,821
10/1/201540.6041.8440.4840.7118,301
9/30/201540.9041.5940.5340.5916,741
9/29/201540.7741.9940.0740.4824,536
9/28/201540.7742.2040.7240.8317,967
9/25/201541.9942.2140.7141.0015,495
9/24/201542.3842.5341.6441.789,704
9/23/201542.4242.6242.1342.403,322
9/22/201542.7242.8042.0042.2920,572
9/21/201542.4743.3041.9043.2311,834
9/18/201541.5642.3741.1341.7343,803
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center