$26.86 -0.09 (%) Alico Inc - NASDAQ

Sep. 30, 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
9/30/201627.1627.3826.7626.869,077
9/29/201627.1227.4726.9526.954,537
9/28/201626.8127.1526.7626.9815,448
9/27/201627.2527.2726.8626.984,050
9/26/201627.1627.2127.0627.122,484
9/23/201627.0727.8927.0727.676,629
9/22/201627.1527.5026.8527.184,194
9/21/201627.0627.6326.8227.0112,340
9/20/201627.5027.9326.8327.6712,538
9/19/201627.3727.7926.7227.348,066
9/16/201626.8127.5126.8127.3621,831
9/15/201626.6526.9126.6026.746,177
9/14/201626.7226.8926.5026.7014,429
9/13/201627.7027.9326.5726.659,371
9/12/201627.6528.1127.6028.0710,726
9/9/201627.6927.9227.6527.658,965
9/8/201627.7028.0027.7027.896,722
9/7/201627.8428.0827.7127.809,131
9/6/201628.0528.1127.7127.957,945
9/2/201628.1128.1627.9928.161,682
9/1/201627.7728.1127.7427.959,801
8/31/201628.1928.2827.9328.083,762
8/30/201628.0328.3928.0128.189,186
8/29/201628.1528.2628.0828.143,406
8/26/201628.3828.4028.1128.202,678
8/25/201628.3928.3928.0928.202,490
8/24/201628.2528.4028.0228.355,301
8/23/201628.2028.4027.7428.407,356
8/22/201628.4328.4328.1228.336,188
8/19/201628.0328.6128.0328.3812,531
8/18/201628.1928.3327.7828.0112,137
8/17/201628.3128.5028.0928.234,798
8/16/201628.6628.6627.9528.4915,348
8/15/201628.6928.6927.9528.3213,066
8/12/201628.0428.5027.9028.165,159
8/11/201628.5428.6927.9027.9713,316
8/10/201628.8128.8128.3028.599,220
8/9/201628.5528.7528.3128.746,702
8/8/201628.7429.8028.5528.569,492
8/5/201628.9028.9628.5528.7412,338
8/4/201629.6029.6028.9029.184,913
8/3/201628.5728.7628.5628.7614,040
8/2/201628.6328.9428.5328.5920,362
8/1/201629.2329.7428.8028.9813,356
7/29/201630.0030.0029.5029.584,092
7/28/201630.0030.0229.9229.922,169
7/27/201630.0730.1029.9629.996,710
7/26/201629.9030.0629.7129.902,892
7/25/201630.1330.1329.7629.824,434
7/22/201629.8530.0929.8029.979,870
7/21/201630.0330.0329.8529.862,001
7/20/201629.7030.0829.7030.007,715
7/19/201629.0230.0029.0229.8510,009
7/18/201629.3129.7928.9229.7523,699
7/15/201630.0430.0429.5529.585,983
7/14/201629.8530.0229.8530.025,740
7/13/201629.6630.0629.6629.877,573
7/12/201630.4031.0529.6529.7528,499
7/11/201630.2631.1930.2130.3514,133
7/8/201629.6430.6729.6030.6313,739
7/7/201629.7130.5629.2029.3312,771
7/6/201629.7630.2528.4229.9812,997
7/5/201629.9030.1529.5029.9414,024
7/1/201630.4131.9530.2330.4317,918
6/30/201628.6730.3528.5230.2515,434
6/29/201628.0928.7927.8928.7911,478
6/28/201627.9628.5227.7227.9412,923
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center