$51.05 -0.04 (%) Alico Inc - NASDAQ

Mar. 26, 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
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
12/31/201450.5150.5148.9750.0310,971
12/30/201450.4650.6549.9350.6518,457
12/29/201450.6050.6049.9150.489,478
12/26/201450.4250.5750.0350.549,170
12/24/201450.8150.8449.6149.887,607
12/23/201450.6751.8349.6150.3828,594
12/22/201448.0350.0647.9150.0631,753
12/19/201446.7748.3645.6048.0066,503
12/18/201444.8846.9644.8746.8824,305
12/17/201443.4444.9443.4444.8823,369
12/16/201443.1543.4843.1343.4415,846
12/15/201442.5543.2542.2543.0317,436
12/12/201441.8142.5040.5142.1525,475
12/11/201442.3343.7542.3342.687,143
12/10/201442.8645.0042.4542.4512,616
12/9/201442.4543.2342.0142.9919,661
12/8/201440.2442.8440.2442.3355,937
12/5/201440.2641.8040.0041.2981,612
12/4/201440.0641.0039.5740.4735,794
12/3/201437.9742.4337.9740.91147,785
12/2/201435.0935.9435.0935.844,787
12/1/201435.7535.7535.0735.125,590
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center