$26.35 +0.10 (%) Alico Inc - NASDAQ

Dec. 6, 2016 | 09:59 AM

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
12/5/201625.8526.3525.7526.257,285
12/2/201627.1027.3525.8025.858,259
12/1/201627.4527.7226.9527.305,864
11/30/201627.5527.7527.1027.304,441
11/29/201627.2527.6527.0027.458,134
11/28/201627.8027.8027.0827.158,500
11/25/201627.8027.9527.4527.953,998
11/23/201627.9528.0027.6527.954,048
11/22/201628.0028.0027.8027.8012,176
11/21/201627.7528.0027.7027.806,357
11/18/201627.8027.8527.4527.853,017
11/17/201627.3027.8027.0527.801,193
11/16/201627.0027.5026.9027.409,380
11/15/201627.7028.0026.5027.504,948
11/14/201628.7528.7527.2027.5020,494
11/11/201627.1028.6526.7028.6510,479
11/10/201626.4027.3025.9627.308,129
11/9/201626.0026.5525.3126.558,079
11/8/201626.0226.1525.9526.004,796
11/7/201625.6026.0025.6025.953,681
11/4/201625.4525.4525.0125.256,902
11/3/201625.7025.8025.5025.502,834
11/2/201625.8525.9325.7525.806,848
11/1/201626.2026.2125.7625.9012,607
10/31/201626.1026.3026.0026.153,913
10/28/201626.4627.2626.0826.417,055
10/27/201626.5326.7026.1426.145,521
10/26/201626.6026.8926.5626.772,812
10/25/201626.7626.7826.5426.543,205
10/24/201627.0227.0226.7026.856,959
10/21/201626.8927.0726.7626.802,335
10/20/201627.0027.0826.7327.011,256
10/19/201626.9027.2826.9027.1310,231
10/18/201626.7226.8726.7226.872,614
10/17/201626.7826.8126.7326.811,095
10/14/201626.7327.0526.7326.823,489
10/13/201626.9826.9826.7326.731,920
10/12/201626.7326.8026.7326.731,660
10/11/201626.8426.8426.7226.734,352
10/10/201626.7127.6626.7126.933,966
10/7/201626.7026.8026.7026.715,696
10/6/201626.7026.8226.6826.758,562
10/5/201627.0327.0326.7426.845,392
10/4/201626.9127.7826.6826.796,592
10/3/201626.9127.3526.8527.003,313
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center