$38.63 +0.12 (%) Alico Inc - NASDAQ

Sep. 15, 2014 | 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
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
7/9/201439.7939.8639.0939.093,731
7/8/201438.9339.4038.6139.2113,900
7/7/201439.4840.1838.9438.948,391
7/3/201439.4039.7539.0739.754,059
7/2/201438.6139.2838.6139.284,209
7/1/201437.5038.5737.5038.557,938
6/30/201437.4037.6837.1537.4912,633
6/27/201437.2537.5036.9437.4987,212
6/26/201438.4638.6437.2537.488,047
6/25/201438.2638.7037.8938.265,099
6/24/201439.2539.2537.5238.2513,929
6/23/201439.3239.4838.6039.334,105
6/20/201438.6739.7938.5339.0517,454
6/19/201439.0039.0238.2838.405,997
6/18/201439.4439.4438.8738.995,740
6/17/201438.4538.9738.1938.974,944
6/16/201439.2939.2938.4238.573,175
6/13/201439.1339.1438.0038.4914,336
6/12/201439.3039.7238.7838.9810,797
6/11/201439.3639.5839.0839.154,315
6/10/201439.8539.8539.0639.646,680
6/9/201437.7540.0037.7539.9515,513
6/6/201437.2937.8537.0237.8124,114
6/5/201437.0937.5036.9637.3918,327
6/4/201437.0637.1536.9337.156,467
6/3/201437.3937.7437.0137.0511,761
6/2/201437.3637.5137.0637.158,488
5/30/201437.3438.0937.2337.4910,385
5/29/201437.2137.4336.9237.2115,048
5/28/201437.5937.5937.2137.215,405
5/27/201437.1337.4637.0237.468,792
5/23/201436.6037.0036.6036.975,047
5/22/201436.5536.8036.5536.804,075
5/21/201436.7136.9536.3636.9511,414
5/20/201436.8436.8436.1936.5815,435
5/19/201437.3037.3336.2536.9913,451
5/16/201437.3837.3836.2537.2716,005
5/15/201437.2237.4336.7537.189,468
5/14/201437.7337.7337.1037.106,472
5/13/201438.0538.3037.3337.5313,748
5/12/201435.5038.3435.4638.2630,203
5/9/201434.9235.4934.7835.337,469
5/8/201435.3235.5334.8034.8110,673
5/7/201434.3135.4234.2035.238,711
5/6/201434.6735.4233.7933.7915,307
5/5/201434.0035.2534.0034.8016,696
5/2/201434.2534.4833.7733.957,031
5/1/201434.7535.3134.1334.3710,638
4/30/201435.7335.7334.9034.926,347
4/29/201435.9236.6035.0235.3411,304
4/28/201435.4036.2835.0335.8115,130
4/25/201436.0036.6435.0535.6422,083
4/24/201436.8037.8536.0136.035,220
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center