$29.41 -0.54 (%) Alico Inc - NASDAQ

May. 27, 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
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
3/1/201623.4024.6223.4024.6024,348
2/29/201623.5024.2323.2223.9414,098
2/26/201623.4723.7323.1823.3818,775
2/25/201623.6123.8023.1923.5311,327
2/24/201622.6923.6622.5523.4218,059
2/23/201622.7723.0522.6722.7417,168
2/22/201622.6523.2122.3522.8728,003
2/19/201621.7322.9721.5522.3821,615
2/18/201621.5021.7320.9921.6622,716
2/17/201622.4922.9721.1621.3226,632
2/16/201622.5122.8021.7722.2430,345
2/12/201622.8122.9822.3822.8128,595
2/11/201624.3625.3422.7522.7730,427
2/10/201626.1627.4324.5724.5724,590
2/9/201625.8126.6625.5525.5619,097
2/8/201626.9129.5225.5027.0055,650
2/5/201627.8027.8026.9026.9124,846
2/4/201629.0029.0027.7027.8514,346
2/3/201629.7929.7929.1129.2520,305
2/2/201630.4230.4229.3629.5529,482
2/1/201630.4331.3530.3330.7710,723
1/29/201630.1630.5529.8930.3732,839
1/28/201630.0330.4529.8530.019,179
1/27/201630.5330.5330.0030.008,281
1/26/201630.8430.9830.1630.5921,971
1/25/201631.8932.2730.4830.5818,470
1/22/201631.9132.3131.6032.0515,143
1/21/201631.0232.0030.0131.6617,435
1/20/201630.8031.8129.7631.6239,094
1/19/201632.1232.5430.7931.0314,321
1/15/201632.7733.6131.3331.7121,418
1/14/201633.4833.9433.1133.4111,801
1/13/201633.8334.3633.3333.4918,878
1/12/201635.0835.5534.0134.3826,855
1/11/201635.5436.0734.2934.6628,575
1/8/201636.2236.5735.0235.2619,234
1/7/201636.6037.3435.7436.0023,442
1/6/201636.5337.5236.5336.9216,385
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center