Alico Inc $35.21

up +0.02


17/4/2014 08:10 PM  |  NASDAQ : ALCO  
Industries : Food & Beverage / Farm Products
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALCO historical data

Date Open High Low Close Volume
4/17/201435.3036.5234.9035.2112,978
4/16/201435.2135.8034.8735.1915,913
4/15/201435.9035.9534.9035.0817,646
4/14/201436.2136.2135.0435.9522,271
4/11/201437.1337.1435.5835.9417,835
4/10/201437.5537.9237.1537.2213,207
4/9/201437.4737.7037.4737.574,332
4/8/201437.4538.2837.3737.6721,121
4/7/201437.2237.6937.1437.179,947
4/4/201437.5237.5537.1537.2018,646
4/3/201438.3838.3837.4637.5317,259
4/2/201437.4837.9437.4237.844,713
4/1/201437.8637.8737.3737.5815,465
3/31/201437.6938.4837.6137.7029,954
3/28/201437.9738.5137.5037.5611,735
3/27/201438.1638.4537.5037.7813,100
3/26/201438.7539.2438.2438.2412,810
3/25/201439.3439.4438.7338.9711,324
3/24/201439.0139.8438.7538.9720,864
3/21/201438.6939.0838.4639.0617,215
3/20/201438.2138.9038.2138.5711,807
3/19/201437.6438.4237.6238.4214,295
3/18/201437.9838.1537.6337.986,764
3/17/201437.5638.0035.7837.999,489
3/14/201437.3037.6836.9137.4322,230
3/13/201437.1838.5837.1837.2113,179
3/12/201437.1837.9337.1837.393,833
3/11/201437.7137.9637.4237.508,739
3/10/201437.3238.2937.3237.6910,047
3/7/201437.6338.1437.3437.5111,552
3/6/201437.5638.7337.3437.4623,968
3/5/201438.6038.9737.5337.5310,481
3/4/201437.7939.3637.5438.5821,103
3/3/201437.5037.9637.5037.517,891
2/28/201437.7538.1337.6537.9617,531
2/27/201437.8837.9337.1737.555,379
2/26/201437.9538.1337.3837.8019,357
2/25/201438.1038.2438.0038.024,652
2/24/201437.4538.2737.4538.035,408
2/21/201437.6937.9537.2037.208,693
2/20/201437.8837.8837.3837.504,730
2/19/201438.8538.8537.2437.3511,522
2/18/201437.3838.5937.2538.1132,511
2/14/201437.6737.9737.0037.109,722
2/13/201437.7038.1137.4037.602,953
2/12/201437.2738.0036.9737.7516,995
2/11/201436.1037.3536.1037.2624,010
2/10/201436.1736.9936.0536.067,810
2/7/201436.4036.6035.6436.0516,370
2/6/201436.6436.6736.2036.657,073
2/5/201436.4236.5635.5235.9511,659
2/4/201437.0637.6236.1936.3314,725
2/3/201436.6337.3136.2536.7515,384
1/31/201437.1537.6435.9936.5237,127
1/30/201438.0538.2137.2637.5613,082
1/29/201438.3939.0937.5137.598,662
1/28/201439.3539.7738.3638.7711,011
1/27/201440.1940.5139.0239.4811,660
1/24/201440.4040.6939.2839.6612,542
1/23/201440.7840.9040.1640.5212,365
1/22/201441.2841.5840.7940.806,740
1/21/201441.3541.4640.4341.2910,230
1/17/201441.6341.8440.6041.2225,471
1/16/201440.2842.4839.7741.5435,396
1/15/201439.8840.6839.7639.7624,246
1/14/201439.3239.9039.2439.8111,518
1/13/201439.1139.8238.6539.4615,704
1/10/201438.7939.5438.6639.0921,768
1/9/201438.9839.4438.3038.7412,123
1/8/201438.1138.9238.1138.284,771
1/7/201438.7839.4937.8738.6323,548
1/6/201438.7739.2337.9938.8519,953
1/3/201437.9838.9937.8638.5021,212
1/2/201438.8939.1137.5637.7720,772
12/31/201338.4639.1538.1038.8715,789
12/30/201338.7639.7238.4038.914,287
12/27/201340.0640.2339.3639.364,247
12/26/201338.6240.4938.6240.254,050
12/24/201340.2040.3040.0040.122,468
12/23/201340.2340.3738.5740.2918,341
12/20/201338.6740.4938.5340.2551,123
12/19/201338.3038.9937.5438.7819,775
12/18/201339.0339.1538.0838.469,875
12/17/201337.5738.9937.5738.816,807
12/16/201337.3038.7337.3038.4911,948
12/13/201338.0838.8037.2537.9127,272
12/12/201337.4538.6037.4538.1024,999
12/11/201337.7337.8537.4537.4611,851
12/10/201337.8538.5237.4538.0011,651
12/9/201338.4738.4737.5538.0411,999
12/6/201338.5239.7137.8038.322,767
12/5/201338.0339.8238.0338.042,094
12/4/201337.7338.5937.7338.082,085
12/3/201338.8039.3238.7638.837,252
12/2/201339.0339.4538.7138.929,495
11/29/201338.7238.9838.7138.986,676
11/27/201338.4338.4937.7938.496,713
11/26/201337.8938.6237.8438.213,669
11/25/201337.5038.0037.3537.8830,655
11/22/201337.8338.4537.3037.8013,982
Trading Center