Alico, Inc. Historical Stock Prices

ALCO 
$35.18
*  
0.10
 negative 
0.29%
Get ALCO Alerts
*Delayed - data as of Apr. 16, 2014 13:13 ET 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    ALCO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
13:13  35.21  35.80  35.18  35.18 10,757
04/15/2014 35.9 35.95 34.9 35.08 17,646
04/14/2014 36.21 36.21 35.04 35.95 22,271
04/11/2014 37.13 37.14 35.58 35.94 17,835
04/10/2014 37.55 37.92 37.15 37.22 13,207
04/09/2014 37.47 37.701 37.47 37.57 4,332
04/08/2014 37.45 38.2799 37.3701 37.67 21,121
04/07/2014 37.22 37.69 37.14 37.17 9,897
04/04/2014 37.52 37.55 37.15 37.2 18,646
04/03/2014 38.379 38.379 37.46 37.53 17,259
04/02/2014 37.48 37.94 37.42 37.84 4,713
04/01/2014 37.86 37.868 37.3723 37.58 15,465
03/31/2014 37.69 38.48 37.61 37.7 29,954
03/28/2014 37.97 38.51 37.5 37.56 11,735
03/27/2014 38.16 38.45 37.5 37.78 13,100
03/26/2014 38.746 39.24 38.24 38.24 12,810
03/25/2014 39.34 39.44 38.73 38.97 11,324
03/24/2014 39.01 39.8425 38.751 38.97 20,864
03/21/2014 38.69 39.08 38.46 39.06 17,215
03/20/2014 38.21 38.9 38.21 38.57 11,807
03/19/2014 37.64 38.42 37.624 38.42 14,295
03/18/2014 37.98 38.15 37.63 37.98 6,764
03/17/2014 37.56 38 35.78 37.99 9,489
03/14/2014 37.3 37.68 36.91 37.43 22,230
03/13/2014 37.18 38.58 37.18 37.21 13,179
03/12/2014 37.18 37.93 37.18 37.39 3,833
03/11/2014 37.71 37.96 37.4201 37.5 8,739
03/10/2014 37.32 38.29 37.32 37.69 10,047
03/07/2014 37.63 38.14 37.34 37.51 11,552
03/06/2014 37.56 38.73 37.34 37.46 23,968
03/05/2014 38.6 38.97 37.53 37.53 10,481
03/04/2014 37.79 39.36 37.54 38.58 20,395
03/03/2014 37.5 37.96 37.5 37.51 7,891
02/28/2014 37.75 38.13 37.65 37.96 17,531
02/27/2014 37.88 37.93 37.17 37.55 5,379
02/26/2014 37.95 38.128 37.38 37.8 19,357
02/25/2014 38.1 38.24 38 38.02 4,652
02/24/2014 37.45 38.27 37.45 38.03 5,407
02/21/2014 37.69 37.95 37.2 37.2 8,693
02/20/2014 37.88 37.88 37.38 37.5 4,730
02/19/2014 38.85 38.85 37.236 37.35 11,522
02/18/2014 37.38 38.59 37.25 38.11 32,511
02/14/2014 37.67 37.97 37 37.1 9,722
02/13/2014 37.7 38.11 37.4 37.6 2,953
02/12/2014 37.27 38 36.97 37.75 16,995
02/11/2014 36.1 37.35 36.1 37.26 24,010
02/10/2014 36.17 36.99 36.05 36.06 7,810
02/07/2014 36.4 36.6023 35.64 36.05 16,370
02/06/2014 36.64 36.67 36.2 36.65 7,073
02/05/2014 36.42 36.56 35.5201 35.95 11,659
02/04/2014 37.06 37.624 36.19 36.33 14,725
02/03/2014 36.63 37.31 36.25 36.75 15,384
01/31/2014 37.15 37.64 35.99 36.52 37,127
01/30/2014 38.05 38.209 37.26 37.56 13,082
01/29/2014 38.39 39.09 37.51 37.59 8,662
01/28/2014 39.35 39.77 38.36 38.77 11,011
01/27/2014 40.19 40.51 39.0157 39.48 11,660
01/24/2014 40.4 40.69 39.28 39.66 12,542
01/23/2014 40.78 40.9 40.155 40.52 12,365
01/22/2014 41.28 41.5799 40.79 40.8 6,740
01/21/2014 41.35 41.46 40.43 41.29 10,230
01/17/2014 41.63 41.84 40.6 41.22 25,471
01/16/2014 40.28 42.48 39.771 41.54 35,396
01/15/2014 39.875 40.68 39.76 39.76 24,246
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?