$42.25 -0.05 (%) Alico Inc - NASDAQ

Aug. 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
8/28/201542.0142.3341.8042.258,950
8/27/201541.4442.3041.4142.3012,652
8/26/201541.5642.1140.6041.7011,753
8/25/201541.6041.6040.3240.9320,028
8/24/201540.4640.4640.0140.3827,091
8/21/201541.7342.7441.5942.3627,688
8/20/201542.0742.9641.7442.359,537
8/19/201542.5343.0641.9542.0017,391
8/18/201543.9544.1642.3542.6310,522
8/17/201543.0144.9941.1044.6027,635
8/14/201544.5344.9342.6843.4548,588
8/13/201542.0944.5741.9944.4420,813
8/12/201539.1342.3338.0542.2939,010
8/11/201539.7040.1038.7639.2541,183
8/10/201540.5641.6239.5040.5041,546
8/7/201542.6642.7037.1641.7179,980
8/6/201542.7644.0042.4942.9319,203
8/5/201542.7643.3642.7142.8224,266
8/4/201544.0344.2043.0143.0120,097
8/3/201545.0545.2043.5643.6211,241
7/31/201543.2445.0742.8144.8226,548
7/30/201545.0045.0242.0442.9131,849
7/29/201545.7045.7345.0045.0313,856
7/28/201545.7946.0645.1045.3715,355
7/27/201546.3046.6044.8445.3019,606
7/24/201546.4448.6546.0246.1019,387
7/23/201548.0048.4146.1546.2214,085
7/22/201547.1748.6247.1548.0211,662
7/21/201548.7248.7246.6847.3515,439
7/20/201548.4248.9447.9848.1114,614
7/17/201547.4748.3146.0048.0728,959
7/16/201547.3448.5046.9047.8020,305
7/15/201547.3147.3846.7847.1420,585
7/14/201545.9747.3845.8846.9814,812
7/13/201546.8247.5545.6845.9318,756
7/10/201546.1447.0045.4946.7829,359
7/9/201546.1646.1645.0145.4945,256
7/8/201545.6846.8945.3245.5217,341
7/7/201545.8047.0044.8346.6522,390
7/6/201545.2245.8645.2245.8418,810
7/2/201545.9845.9845.0845.6718,987
7/1/201545.2646.3945.2645.9120,897
6/30/201546.7347.3144.5245.3631,830
6/29/201547.1147.2946.0446.1322,485
6/26/201547.3748.1146.9947.01109,439
6/25/201547.5048.4747.0647.5550,464
6/24/201547.9549.0047.1347.1423,794
6/23/201548.7949.0947.5048.3830,169
6/22/201549.6449.7348.6448.9834,092
6/19/201549.6949.9449.0349.1031,919
6/18/201549.2549.8549.0049.5420,047
6/17/201549.2450.1148.3949.4616,168
6/16/201549.0049.8248.4649.4737,199
6/15/201548.4250.1747.9249.1951,441
6/12/201549.1249.8047.9748.4423,983
6/11/201551.9151.9147.1849.6073,117
6/10/201550.1051.8050.1051.689,873
6/9/201549.6450.4849.6449.9121,389
6/8/201549.2349.9949.2349.816,277
6/5/201549.6649.6649.0049.469,672
6/4/201549.6549.7849.1049.259,666
6/3/201549.8549.8549.5649.788,478
6/2/201549.3149.8849.0049.4610,612
6/1/201549.6649.6649.0949.4511,554
5/29/201549.3149.9349.0449.3411,660
5/28/201548.8949.7048.8949.7015,705
5/27/201548.9049.2948.3349.2811,032
5/26/201549.0349.0948.2248.396,176
5/22/201548.4849.3948.4849.387,989
5/21/201548.7848.9348.3748.715,404
5/20/201548.5548.5547.5748.3111,462
5/19/201548.9848.9948.4048.746,818
5/18/201548.9349.6448.9349.296,062
5/15/201548.7449.4148.7449.413,424
5/14/201548.4949.0548.0748.908,334
5/13/201547.6848.4047.4648.007,913
5/12/201548.3348.3347.1347.4711,387
5/11/201548.4149.0248.0048.2811,611
5/8/201549.9949.9948.1048.2915,649
5/7/201548.8849.8048.6249.4518,702
5/6/201547.0849.9947.0848.5933,474
5/5/201547.6548.2046.1046.1115,205
5/4/201547.4548.1647.0547.9316,599
5/1/201546.9647.3046.3947.1311,153
4/30/201547.0047.4246.1846.7717,261
4/29/201546.8047.4546.5547.257,360
4/28/201546.9046.9046.0746.7819,755
4/27/201547.0747.6346.0746.7019,758
4/24/201547.5648.2847.0147.116,799
4/23/201548.0048.8047.5347.7615,141
4/22/201549.8649.8648.0748.0918,103
4/21/201549.8849.8849.5849.617,732
4/20/201549.5049.8749.3349.7222,170
4/17/201550.5051.2949.6049.6118,867
4/16/201551.6952.7450.5151.0216,729
4/15/201551.0352.3051.0352.1123,839
4/14/201550.0751.6949.8851.0321,640
4/13/201550.2650.2649.3649.7813,079
4/10/201550.3050.7549.3350.4212,867
4/9/201550.8251.6849.1050.0011,928
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!