$35.75 -0.74 (%) Alico Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALCO historical data

Date Open High Low Close Volume
11/28/201436.4936.4935.7535.7511,200
11/26/201436.7536.7536.2936.495,103
11/25/201436.9737.1436.6636.785,964
11/24/201436.5536.5636.3536.563,282
11/21/201436.9936.9936.1936.5311,442
11/20/201436.7436.8436.3536.577,608
11/19/201437.6037.6036.7536.767,333
11/18/201437.7737.9137.3937.8810,067
11/17/201437.7037.9837.5637.909,551
11/14/201437.3537.9037.2837.6212,597
11/13/201437.4238.0336.4437.506,981
11/12/201437.3437.9836.9737.985,945
11/11/201437.0037.9536.8037.797,129
11/10/201436.8837.0036.6736.995,253
11/7/201436.3737.1536.3737.155,817
11/6/201436.4036.8336.0136.5511,010
11/5/201437.0037.0036.4336.438,951
11/4/201437.0037.0036.6036.848,939
11/3/201436.5737.1736.5737.114,214
10/31/201437.0337.0336.9036.906,785
10/30/201436.5737.0036.0736.8213,646
10/29/201436.0736.8436.0436.5512,864
10/28/201435.0836.1735.0836.1710,033
10/27/201435.4435.4434.6734.6913,811
10/24/201435.7636.0135.3935.5214,721
10/23/201436.1736.1735.2635.6612,938
10/22/201436.4136.4135.9435.9817,150
10/21/201436.4736.8536.3536.548,372
10/20/201436.5036.7436.0736.436,088
10/17/201437.0837.3036.3236.4729,687
10/16/201436.3337.3036.0036.6121,678
10/15/201436.6236.9636.1436.5127,854
10/14/201437.0937.1536.5336.7211,939
10/13/201436.8037.3536.5036.8512,749
10/10/201436.9737.2336.4736.6712,710
10/9/201437.7937.7937.0037.088,155
10/8/201437.3537.9037.0937.7935,723
10/7/201437.7537.8937.3137.315,425
10/6/201437.7237.9237.7237.832,148
10/3/201437.9238.2437.7137.728,736
10/2/201437.9838.3737.7637.7614,495
10/1/201438.0238.4037.8537.8613,107
9/30/201437.9438.3037.9438.1015,860
9/29/201438.9838.9838.1038.205,295
9/26/201438.2038.2037.8538.139,429
9/25/201438.3838.5738.1238.2516,382
9/24/201438.4538.5938.3038.4824,180
9/23/201438.5038.8438.3738.4636,597
9/22/201438.6338.6338.3438.5634,716
9/19/201438.8838.9938.7538.9413,793
9/18/201438.7639.0038.6038.8811,859
9/17/201438.6738.9838.6138.6510,798
9/16/201438.6538.6538.1138.5216,825
9/15/201438.7439.0238.4738.6317,399
9/12/201438.9039.1738.5038.5122,133
9/11/201438.5739.1038.4238.7011,737
9/10/201438.6139.0138.2738.989,733
9/9/201438.5038.5038.1638.2522,251
9/8/201438.4238.6037.9438.4916,130
9/5/201438.6939.1738.5138.524,517
9/4/201438.9839.1738.7638.8514,640
9/3/201439.4839.5038.2538.5611,341
9/2/201439.1039.4638.5839.459,555
8/29/201438.3639.0438.3539.0412,100
8/28/201438.4538.6738.2238.5817,755
8/27/201438.2738.4738.2238.4710,005
8/26/201438.6538.8037.2438.3416,591
8/25/201438.7538.7738.5038.513,272
8/22/201438.4238.6038.4138.412,201
8/21/201438.5038.6438.5038.501,856
8/20/201438.5038.7038.4638.514,945
8/19/201438.7538.9838.6138.706,618
8/18/201438.8739.4338.6239.185,296
8/15/201438.9538.9538.1238.5037,873
8/14/201438.8238.8338.2738.579,166
8/13/201438.2038.7538.1538.5622,099
8/12/201438.2738.4237.8038.3510,323
8/11/201437.2638.7337.0538.2313,066
8/8/201436.9937.7236.8837.2310,111
8/7/201437.0037.5636.8636.9814,163
8/6/201436.8337.2436.8337.073,093
8/5/201436.8637.1836.7337.1215,317
8/4/201437.1337.2836.0836.8212,773
8/1/201436.9537.2636.9137.014,892
7/31/201437.0037.0036.8536.9110,214
7/30/201437.2537.2537.0037.004,392
7/29/201437.3637.5837.0037.1618,953
7/28/201437.3337.3737.0137.072,611
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center