$50.35 0.00 (%) Alico Inc - NASDAQ

Jan. 28, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center