ALICO $45.49

up +0.59


17/5/2013 07:17 PM  |  NASDAQ : ALCO  |  Industries : Agriculture, Forestry, Fishing and Hunting / Fruit and Tree Nut Farming
Type:

ALCO historical data

Date Open High Low Close Volume
5/17/2013 44.96 46.00 44.96 45.49 185
5/16/2013 44.67 45.10 44.60 44.90 61
5/15/2013 44.15 44.80 43.40 44.66 77
5/14/2013 44.30 44.64 42.00 44.15 70
5/13/2013 45.05 45.05 43.70 44.40 50
5/10/2013 44.81 45.21 44.50 44.98 91
5/9/2013 44.95 45.50 44.32 44.81 517
5/8/2013 44.90 45.40 44.48 45.33 39
5/7/2013 45.00 45.24 44.04 45.24 278
5/6/2013 44.22 45.40 44.00 45.16 35
5/3/2013 43.54 44.27 43.00 44.02 120
5/2/2013 41.94 43.02 41.94 43.00 109
5/1/2013 41.85 43.26 41.75 42.00 383
4/30/2013 40.41 42.94 40.25 41.81 456
4/29/2013 40.25 40.69 39.96 40.65 91
4/26/2013 41.06 41.06 40.12 40.30 54
4/25/2013 41.20 41.32 40.95 41.05 33
4/24/2013 41.20 41.32 40.90 41.20 49
4/23/2013 40.99 41.58 40.99 41.16 37
4/22/2013 40.27 41.08 40.27 40.98 61
4/19/2013 41.13 41.13 40.25 40.48 173
4/18/2013 41.72 42.06 40.35 41.06 267
4/17/2013 41.83 42.14 41.83 42.00 221
4/16/2013 42.31 42.66 41.69 42.29 45
4/15/2013 42.66 42.66 41.00 41.99 133
4/12/2013 43.03 43.23 42.50 42.96 117
4/11/2013 43.82 43.89 43.00 43.28 73
4/10/2013 43.78 43.97 43.00 43.61 55
4/9/2013 43.57 44.13 43.37 43.67 39
4/8/2013 43.72 43.72 43.13 43.46 36
4/5/2013 43.74 44.11 43.38 43.66 55
4/4/2013 43.71 44.52 43.70 43.98 222
4/3/2013 45.32 45.32 43.76 43.96 170
4/2/2013 45.69 45.80 44.98 45.11 244
4/1/2013 46.42 46.48 45.69 45.69 59
3/28/2013 46.13 46.60 46.13 46.25 78
3/27/2013 46.35 47.00 45.70 46.33 408
3/26/2013 46.15 46.91 45.99 46.51 46
3/25/2013 46.50 46.69 46.29 46.54 27
3/22/2013 47.00 47.00 46.01 46.36 84
3/21/2013 46.57 46.96 46.09 46.93 280
3/20/2013 46.21 46.63 45.99 46.46 76
3/19/2013 46.87 46.97 45.95 46.10 69
3/18/2013 45.96 46.69 45.96 46.46 65
3/15/2013 46.25 46.74 45.31 46.67 181
3/14/2013 44.00 46.69 43.83 46.37 348
3/13/2013 43.00 43.98 43.00 43.67 56
3/12/2013 43.68 43.68 42.30 42.56 222
3/11/2013 42.19 43.84 42.19 43.32 135
3/8/2013 42.86 42.86 41.60 42.04 131
3/7/2013 42.86 42.86 42.58 42.75 51
3/6/2013 41.79 42.85 41.49 42.60 78
3/5/2013 41.73 42.54 41.55 41.96 66
3/4/2013 41.69 42.47 41.27 42.47 127
3/1/2013 42.39 43.31 41.89 42.20 63
2/28/2013 43.40 43.47 42.25 42.85 300
2/27/2013 42.07 44.11 42.07 43.70 129
2/26/2013 41.50 42.27 40.90 42.24 173
2/25/2013 44.40 44.40 41.21 41.25 325
2/22/2013 43.82 44.37 42.45 44.37 86
2/21/2013 43.65 43.97 43.27 43.55 80
2/20/2013 42.80 44.03 42.80 43.74 146
2/19/2013 42.72 42.78 42.27 42.78 182
2/15/2013 40.71 42.34 40.28 42.29 109
2/14/2013 40.27 40.80 40.20 40.56 125
2/13/2013 40.05 40.48 40.05 40.48 83
2/12/2013 41.10 41.34 39.64 40.33 123
2/11/2013 42.44 42.44 40.88 41.18 132
2/8/2013 41.60 42.83 41.60 42.44 207
2/7/2013 42.65 42.65 40.64 41.87 164
2/6/2013 43.38 43.69 42.45 42.75 82
2/5/2013 43.18 44.20 43.00 43.85 276
2/4/2013 43.52 44.23 41.82 42.82 225
2/1/2013 43.39 43.96 42.96 43.82 139
1/31/2013 43.46 44.23 43.09 43.57 203
1/30/2013 44.77 45.16 43.50 43.53 182
1/29/2013 40.01 45.00 40.01 44.80 450
1/28/2013 39.33 40.27 39.33 40.05 57
1/25/2013 40.05 40.49 39.23 39.63 47
1/24/2013 40.39 40.59 39.53 39.56 195
1/23/2013 40.55 40.55 40.10 40.29 53
1/22/2013 39.48 40.42 39.31 40.35 68
1/18/2013 39.26 39.49 39.16 39.40 54
1/17/2013 39.43 39.48 39.01 39.21 71
1/16/2013 39.00 39.90 38.87 39.50 97
1/15/2013 39.57 39.57 39.00 39.15 96
1/14/2013 40.00 40.00 39.41 39.73 48
1/11/2013 40.20 40.71 40.04 40.05 63
1/10/2013 40.63 40.70 40.13 40.13 459
1/9/2013 39.93 40.73 39.93 40.70 39
1/8/2013 38.79 40.20 38.55 39.96 145
1/7/2013 38.80 39.44 38.53 38.96 65
1/4/2013 39.16 40.02 38.13 39.10 543
1/3/2013 39.47 40.36 38.56 39.17 159
1/2/2013 36.93 39.99 36.93 39.60 290
12/31/2012 36.61 37.93 35.07 36.63 375
12/28/2012 37.24 37.71 37.02 37.05 70
12/27/2012 37.02 37.58 36.77 37.27 108
12/26/2012 36.75 37.41 36.33 36.77 88
12/24/2012 37.15 38.01 36.57 36.57 124
Marketplace
Trading Center