$29.97 +0.11 (%) Alico Inc - NASDAQ

Jul. 22, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center