Alico Inc $37.26

down 0.00


25/7/2014 04:00 PM  |  NASDAQ : ALCO  
Industries : Food & Beverage / Farm Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALCO historical data

Date Open High Low Close Volume
7/25/201437.9937.9937.2337.264,285
7/24/201438.9638.9637.8337.9014,757
7/23/201438.1239.4738.0539.1326,485
7/22/201438.0138.4437.3438.3617,542
7/21/201437.8638.4337.5837.5814,452
7/18/201437.2838.2937.2838.2724,822
7/17/201437.8738.2937.2737.4714,139
7/16/201437.9238.3537.9238.294,550
7/15/201438.3739.3737.9038.786,595
7/14/201438.5339.5037.6938.3222,600
7/11/201438.0939.2837.8038.3827,086
7/10/201438.6739.9737.5438.095,390
7/9/201439.7939.8639.0939.093,731
7/8/201438.9339.4038.6139.2113,900
7/7/201439.4840.1838.9438.948,391
7/3/201439.4039.7539.0739.754,059
7/2/201438.6139.2838.6139.284,209
7/1/201437.5038.5737.5038.557,938
6/30/201437.4037.6837.1537.4912,633
6/27/201437.2537.5036.9437.4987,212
6/26/201438.4638.6437.2537.488,047
6/25/201438.2638.7037.8938.265,099
6/24/201439.2539.2537.5238.2513,929
6/23/201439.3239.4838.6039.334,105
6/20/201438.6739.7938.5339.0517,454
6/19/201439.0039.0238.2838.405,997
6/18/201439.4439.4438.8738.995,740
6/17/201438.4538.9738.1938.974,944
6/16/201439.2939.2938.4238.573,175
6/13/201439.1339.1438.0038.4914,336
6/12/201439.3039.7238.7838.9810,797
6/11/201439.3639.5839.0839.154,315
6/10/201439.8539.8539.0639.646,680
6/9/201437.7540.0037.7539.9515,513
6/6/201437.2937.8537.0237.8124,114
6/5/201437.0937.5036.9637.3918,327
6/4/201437.0637.1536.9337.156,467
6/3/201437.3937.7437.0137.0511,761
6/2/201437.3637.5137.0637.158,488
5/30/201437.3438.0937.2337.4910,385
5/29/201437.2137.4336.9237.2115,048
5/28/201437.5937.5937.2137.215,405
5/27/201437.1337.4637.0237.468,792
5/23/201436.6037.0036.6036.975,047
5/22/201436.5536.8036.5536.804,075
5/21/201436.7136.9536.3636.9511,414
5/20/201436.8436.8436.1936.5815,435
5/19/201437.3037.3336.2536.9913,451
5/16/201437.3837.3836.2537.2716,005
5/15/201437.2237.4336.7537.189,468
5/14/201437.7337.7337.1037.106,472
5/13/201438.0538.3037.3337.5313,748
5/12/201435.5038.3435.4638.2630,203
5/9/201434.9235.4934.7835.337,469
5/8/201435.3235.5334.8034.8110,673
5/7/201434.3135.4234.2035.238,711
5/6/201434.6735.4233.7933.7915,307
5/5/201434.0035.2534.0034.8016,696
5/2/201434.2534.4833.7733.957,031
5/1/201434.7535.3134.1334.3710,638
4/30/201435.7335.7334.9034.926,347
4/29/201435.9236.6035.0235.3411,304
4/28/201435.4036.2835.0335.8115,130
4/25/201436.0036.6435.0535.6422,083
4/24/201436.8037.8536.0136.035,220
4/23/201436.8037.4436.4336.576,143
4/22/201436.0036.9935.9536.7512,959
4/21/201435.3036.2335.2636.084,618
4/17/201435.3036.5234.9035.2112,978
4/16/201435.2135.8034.8735.1915,913
4/15/201435.9035.9534.9035.0817,646
4/14/201436.2136.2135.0435.9522,271
4/11/201437.1337.1435.5835.9417,835
4/10/201437.5537.9237.1537.2213,207
4/9/201437.4737.7037.4737.574,332
4/8/201437.4538.2837.3737.6721,121
4/7/201437.2237.6937.1437.179,947
4/4/201437.5237.5537.1537.2018,646
4/3/201438.3838.3837.4637.5317,259
4/2/201437.4837.9437.4237.844,713
4/1/201437.8637.8737.3737.5815,465
3/31/201437.6938.4837.6137.7029,954
3/28/201437.9738.5137.5037.5611,735
3/27/201438.1638.4537.5037.7813,100
3/26/201438.7539.2438.2438.2412,810
3/25/201439.3439.4438.7338.9711,324
3/24/201439.0139.8438.7538.9720,864
3/21/201438.6939.0838.4639.0617,215
3/20/201438.2138.9038.2138.5711,807
3/19/201437.6438.4237.6238.4214,295
3/18/201437.9838.1537.6337.986,764
3/17/201437.5638.0035.7837.999,489
3/14/201437.3037.6836.9137.4322,230
3/13/201437.1838.5837.1837.2113,179
3/12/201437.1837.9337.1837.393,833
3/11/201437.7137.9637.4237.508,739
3/10/201437.3238.2937.3237.6910,047
3/7/201437.6338.1437.3437.5111,552
3/6/201437.5638.7337.3437.4623,968
3/5/201438.6038.9737.5337.5310,481
Trading Center