$49.70 +0.42 (%) Alico Inc - NASDAQ

May. 28, 2015 | 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
5/27/201548.9049.2948.3349.2811,032
5/26/201549.0349.0948.2248.396,176
5/22/201548.4849.3948.4849.387,989
5/21/201548.7848.9348.3748.715,404
5/20/201548.5548.5547.5748.3111,462
5/19/201548.9848.9948.4048.746,818
5/18/201548.9349.6448.9349.296,062
5/15/201548.7449.4148.7449.413,424
5/14/201548.4949.0548.0748.908,334
5/13/201547.6848.4047.4648.007,913
5/12/201548.3348.3347.1347.4711,387
5/11/201548.4149.0248.0048.2811,611
5/8/201549.9949.9948.1048.2915,649
5/7/201548.8849.8048.6249.4518,702
5/6/201547.0849.9947.0848.5933,474
5/5/201547.6548.2046.1046.1115,205
5/4/201547.4548.1647.0547.9316,599
5/1/201546.9647.3046.3947.1311,153
4/30/201547.0047.4246.1846.7717,261
4/29/201546.8047.4546.5547.257,360
4/28/201546.9046.9046.0746.7819,755
4/27/201547.0747.6346.0746.7019,758
4/24/201547.5648.2847.0147.116,799
4/23/201548.0048.8047.5347.7615,141
4/22/201549.8649.8648.0748.0918,103
4/21/201549.8849.8849.5849.617,732
4/20/201549.5049.8749.3349.7222,170
4/17/201550.5051.2949.6049.6118,867
4/16/201551.6952.7450.5151.0216,729
4/15/201551.0352.3051.0352.1123,839
4/14/201550.0751.6949.8851.0321,640
4/13/201550.2650.2649.3649.7813,079
4/10/201550.3050.7549.3350.4212,867
4/9/201550.8251.6849.1050.0011,928
4/8/201551.2451.2449.4450.5513,279
4/7/201550.9051.4349.8250.9034,935
4/6/201550.6652.1650.3150.8321,263
4/2/201550.8552.3450.3650.6930,490
4/1/201551.0652.0050.5651.3338,742
3/31/201551.9552.6550.7651.2645,589
3/30/201551.8452.7651.4152.7225,384
3/27/201550.9351.4650.7651.0419,938
3/26/201550.2851.2450.2151.0515,415
3/25/201551.6952.0049.9951.0924,817
3/24/201549.7352.1649.7351.6446,650
3/23/201547.6051.1247.1650.2374,121
3/20/201546.1547.7245.6447.6415,051
3/19/201545.7146.1445.1245.8022,397
3/18/201545.2546.0345.2545.6324,923
3/17/201545.9146.1245.5045.5110,583
3/16/201546.4446.4445.6946.3210,407
3/13/201545.8846.4945.0446.1110,041
3/12/201544.5346.3344.5046.3118,242
3/11/201544.2744.9344.2744.5819,457
3/10/201544.7745.1544.0644.299,774
3/9/201544.8245.2244.6744.7011,781
3/6/201544.5145.3744.1744.7216,145
3/5/201544.8845.3844.5144.6810,452
3/4/201544.5645.6444.5645.0318,243
3/3/201546.1346.1345.4145.495,251
3/2/201546.6246.8645.7045.836,437
2/27/201546.4846.5045.6745.677,616
2/26/201546.4646.4645.9746.066,051
2/25/201545.6847.2045.4046.7825,274
2/24/201546.6246.8346.1946.192,714
2/23/201547.9648.5145.9246.2422,895
2/20/201548.0048.3547.9548.019,802
2/19/201548.0449.0247.9648.4810,082
2/18/201547.7549.8146.7347.9712,403
2/17/201545.5847.6745.5846.5516,235
2/13/201544.7445.7543.8045.4018,546
2/12/201545.3045.6343.9543.9617,970
2/11/201546.3146.3645.0645.1414,972
2/10/201546.7248.2544.2746.1937,933
2/9/201547.1848.1746.2247.0021,148
2/6/201547.5048.2346.4446.9919,953
2/5/201547.6748.3846.3947.8323,713
2/4/201546.7048.3645.7547.3434,348
2/3/201547.0248.6546.2747.0121,215
2/2/201548.1648.1646.5847.048,990
1/30/201550.0050.0547.5447.5416,274
1/29/201550.3050.3850.0050.327,348
1/28/201551.2251.2250.3350.354,355
1/27/201551.7252.0951.0051.458,409
1/26/201552.1852.7051.7452.2210,418
1/23/201552.1152.7451.8452.246,351
1/22/201552.6353.0051.1552.4215,186
1/21/201552.8553.2851.8152.2712,975
1/20/201552.6253.6252.3353.0113,377
1/16/201554.2455.0352.4854.1018,340
1/15/201557.9157.9853.8254.0137,848
1/14/201555.0058.1053.6758.0043,489
1/13/201553.0755.1151.9055.1136,212
1/12/201554.5454.5749.9553.2243,594
1/9/201553.7854.9953.7854.5819,256
1/8/201554.8055.0053.3554.9017,324
1/7/201552.2255.1151.8955.1025,094
1/6/201551.4852.3250.9951.7622,290
1/5/201549.8151.7149.7151.1120,480
1/2/201550.0050.0349.2250.0321,199
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center