Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alico Inc (NQ: ALCO )

27.69 +0.57 (+2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 21.24 22.04 21.24 21.98 7,501 +0.99(+4.72%)
Dec 30, 2002 22.07 22.19 20.50 20.99 11,857 -1.30(-5.82%)
Dec 27, 2002 22.91 23.12 22.03 22.29 2,903 -0.90(-3.88%)
Dec 26, 2002 23.16 23.20 23.04 23.19 1,693 -0.10(-0.43%)
Dec 24, 2002 22.73 23.29 22.73 23.29 4,355 +0.64(+2.85%)
Dec 23, 2002 21.17 22.65 20.74 22.65 6,896 +1.17(+5.43%)
Dec 20, 2002 21.17 21.75 20.74 21.48 10,405 +0.83(+4.04%)
Dec 19, 2002 20.55 20.65 20.55 20.65 1,693 +0.09(+0.44%)
Dec 18, 2002 20.48 20.82 20.48 20.55 3,508 -0.14(-0.68%)
Dec 17, 2002 20.50 20.83 20.50 20.69 725 +0.02(+0.12%)
Dec 16, 2002 21.17 21.28 20.50 20.67 7,743 -0.41(-1.92%)
Dec 13, 2002 21.07 21.07 20.88 21.07 11,131 +0.01(+0.04%)
Dec 12, 2002 20.41 21.07 20.41 21.07 2,661 +0.61(+2.99%)
Dec 11, 2002 20.37 20.46 20.25 20.46 2,661 +0.08(+0.41%)
Dec 10, 2002 20.36 20.37 20.26 20.37 3,266 +0.12(+0.61%)
Dec 09, 2002 20.27 20.83 20.24 20.25 12,946 -0.02(-0.08%)
Dec 06, 2002 20.26 20.27 20.25 20.27 10,768 -0.21(-1.01%)
Dec 05, 2002 20.29 20.47 20.24 20.47 2,903 +0.15(+0.73%)
Dec 04, 2002 20.58 20.86 19.68 20.32 4,476 -0.26(-1.24%)
Dec 03, 2002 20.41 20.61 20.41 20.58 1,330 +0.25(+1.22%)
Dec 02, 2002 20.41 20.43 20.26 20.33 483 +0.98(+5.04%)
Nov 27, 2002 19.09 19.81 18.97 19.36 8,711 +0.21(+1.08%)
Nov 26, 2002 20.56 20.56 18.40 19.15 15,729 -1.45(-7.05%)
Nov 25, 2002 20.75 20.75 20.60 20.60 967 -0.16(-0.76%)
Nov 22, 2002 20.68 20.76 20.60 20.76 11,736 +0.02(+0.12%)
Nov 21, 2002 20.74 20.74 20.66 20.74 9,316 +0.04(+0.19%)
Nov 20, 2002 20.87 20.87 20.66 20.70 4,476 -0.21(-1.02%)
Nov 19, 2002 21.31 21.31 20.91 20.91 2,903 -0.22(-1.02%)
Nov 18, 2002 21.57 21.57 21.12 21.13 6,291 -0.49(-2.25%)
Nov 15, 2002 22.07 22.11 21.61 21.61 2,782 -0.49(-2.21%)
Nov 14, 2002 22.31 22.31 22.10 22.10 5,686 -0.12(-0.52%)
Nov 13, 2002 22.61 22.61 22.22 22.22 2,177 -0.35(-1.57%)
Nov 12, 2002 22.63 22.63 22.47 22.57 1,451 +0.05(+0.21%)
Nov 11, 2002 22.65 22.65 22.52 22.52 241 -0.45(-1.94%)
Nov 08, 2002 22.86 23.07 22.79 22.97 2,419 -0.15(-0.64%)
Nov 07, 2002 23.21 23.27 23.06 23.12 2,661 +0.11(+0.47%)
Nov 06, 2002 22.82 23.01 22.82 23.01 5,928 +0.25(+1.09%)
Nov 05, 2002 23.65 23.65 22.65 22.76 1,935 -1.00(-4.21%)
Nov 04, 2002 23.72 23.76 23.66 23.76 3,266 +0.04(+0.18%)
Nov 01, 2002 23.41 23.72 23.41 23.72 3,992 +0.56(+2.42%)
Oct 31, 2002 23.38 23.38 23.16 23.16 1,209 -0.32(-1.37%)
Oct 30, 2002 23.41 23.48 23.41 23.48 1,209 +0.07(+0.28%)
Oct 29, 2002 23.55 23.55 23.33 23.41 3,387 -0.14(-0.60%)
Oct 28, 2002 23.38 23.72 23.38 23.55 17,544 -0.16(-0.69%)
Oct 25, 2002 23.40 23.72 23.37 23.72 4,476 +0.23(+0.98%)
Oct 24, 2002 23.31 23.49 23.31 23.49 7,380 +0.28(+1.21%)
Oct 23, 2002 22.69 23.45 22.69 23.21 19,117 +0.48(+2.11%)
Oct 22, 2002 23.14 23.14 22.50 22.73 8,348 -0.58(-2.48%)
Oct 21, 2002 23.22 23.31 22.86 23.31 31,822 +0.04(+0.18%)
Oct 18, 2002 23.51 23.51 23.27 23.27 1,572 -0.25(-1.05%)
Oct 17, 2002 23.72 23.72 23.29 23.51 3,387 +0.29(+1.25%)
Oct 16, 2002 22.84 23.56 22.84 23.22 8,590 +0.08(+0.35%)
Oct 15, 2002 23.88 23.88 23.14 23.14 2,903 -0.37(-1.58%)
Oct 14, 2002 23.43 23.87 23.43 23.51 2,298 -0.16(-0.66%)
Oct 11, 2002 23.35 23.67 23.35 23.67 3,871 +0.32(+1.38%)
Oct 10, 2002 23.51 23.51 23.31 23.35 5,323 -0.17(-0.70%)
Oct 09, 2002 23.80 23.88 23.31 23.51 6,170 -0.22(-0.94%)
Oct 08, 2002 23.51 23.74 23.51 23.74 7,259 +0.22(+0.95%)
Oct 07, 2002 23.51 23.88 23.51 23.51 1,935 -0.25(-1.04%)
Oct 04, 2002 23.76 23.76 23.10 23.76 6,412 +0.25(+1.05%)
Oct 03, 2002 23.76 23.76 23.51 23.51 1,330 -0.00(-0.01%)
Oct 02, 2002 23.93 23.93 23.13 23.51 2,056 -0.03(-0.13%)
Oct 01, 2002 23.51 23.80 22.93 23.55 5,081 +0.03(+0.14%)
Sep 30, 2002 23.51 23.84 23.51 23.51 2,661 +0.00(+0.00%)
Sep 27, 2002 23.76 23.86 23.43 23.51 5,807 -0.21(-0.87%)
Sep 26, 2002 23.74 23.74 23.19 23.72 1,451 -0.02(-0.07%)
Sep 25, 2002 23.55 23.76 23.15 23.74 5,928 +0.32(+1.38%)
Sep 24, 2002 22.93 23.55 22.93 23.41 7,259 +0.48(+2.09%)
Sep 23, 2002 22.88 23.19 22.85 22.93 5,444 -0.21(-0.89%)
Sep 20, 2002 22.99 23.47 22.98 23.14 16,213 +0.00(+0.00%)
Sep 19, 2002 23.27 23.29 23.14 23.14 3,508 -0.24(-1.03%)
Sep 18, 2002 23.23 23.38 23.22 23.38 1,088 -0.01(-0.03%)
Sep 17, 2002 23.14 23.39 23.14 23.39 84,697 +0.08(+0.34%)
Sep 16, 2002 23.18 23.31 23.18 23.31 1,088 +0.17(+0.71%)
Sep 13, 2002 23.14 23.14 23.14 23.14 1,814 +0.00(+0.00%)
Sep 12, 2002 23.14 23.14 23.14 23.14 2,056 +0.00(+0.00%)
Sep 11, 2002 23.14 23.14 23.14 23.14 2,298 -0.12(-0.53%)
Sep 10, 2002 23.14 23.27 23.14 23.27 1,088 -0.03(-0.14%)
Sep 09, 2002 23.14 23.30 22.85 23.30 30,733 -0.01(-0.04%)
Sep 06, 2002 23.18 23.31 23.14 23.31 7,017 +0.17(+0.71%)
Sep 05, 2002 23.06 23.47 23.06 23.14 4,839 -0.04(-0.18%)
Sep 04, 2002 23.14 23.23 23.06 23.18 16,818 +0.04(+0.18%)
Sep 03, 2002 23.55 23.55 23.14 23.14 14,277 -0.42(-1.79%)
Aug 30, 2002 23.14 23.56 23.14 23.56 1,814 +0.21(+0.92%)
Aug 29, 2002 23.15 23.35 23.14 23.35 1,330 +0.21(+0.89%)
Aug 28, 2002 23.14 23.17 23.14 23.14 3,145 -0.01(-0.04%)
Aug 27, 2002 23.17 23.17 23.14 23.15 5,565 -0.28(-1.20%)
Aug 26, 2002 23.22 23.55 23.22 23.43 4,476 +0.21(+0.89%)
Aug 23, 2002 23.35 23.48 23.22 23.22 2,540 -0.26(-1.09%)
Aug 22, 2002 23.55 23.55 23.32 23.48 27,103 -0.07(-0.32%)
Aug 21, 2002 23.55 23.55 23.40 23.55 13,914 +0.00(+0.00%)
Aug 20, 2002 23.41 23.55 23.29 23.55 16,939 +0.20(+0.84%)
Aug 16, 2002 23.29 23.55 23.29 23.36 11,373 -0.20(-0.83%)
Aug 15, 2002 23.31 23.55 23.31 23.55 35,452 +0.00(+0.00%)
Aug 14, 2002 23.36 23.55 23.23 23.55 31,338 +0.21(+0.88%)
Aug 13, 2002 23.51 23.51 23.27 23.35 2,177 -0.09(-0.38%)
Aug 12, 2002 23.51 23.55 23.31 23.44 12,462 -0.07(-0.32%)
Aug 07, 2002 23.51 23.54 23.51 23.51 5,686 -0.04(-0.18%)
Aug 06, 2002 23.55 23.55 23.51 23.55 7,511 +0.04(+0.18%)
Aug 05, 2002 23.51 23.51 23.51 23.51 6,291 +0.00(+0.00%)
Aug 02, 2002 23.51 23.55 23.51 23.51 2,661 +0.00(+0.00%)
Aug 01, 2002 23.51 23.55 23.51 23.51 3,508 -0.04(-0.18%)
Jul 31, 2002 23.55 23.55 23.55 23.55 3,145 -0.06(-0.25%)
Jul 30, 2002 23.52 23.64 23.51 23.61 10,042 +0.10(+0.42%)
Jul 29, 2002 23.97 24.34 23.51 23.51 18,028 -0.37(-1.56%)
Jul 26, 2002 23.52 23.97 23.52 23.88 4,234 +0.27(+1.15%)
Jul 25, 2002 23.47 23.71 23.39 23.61 6,896 +0.10(+0.42%)
Jul 24, 2002 23.51 23.52 23.13 23.51 16,334 -0.08(-0.35%)
Jul 23, 2002 23.52 23.64 23.51 23.60 20,690 -0.10(-0.42%)
Jul 22, 2002 23.51 23.97 23.51 23.69 38,598 +0.18(+0.77%)
Jul 19, 2002 23.69 23.69 23.46 23.51 19,843 -0.21(-0.87%)
Jul 17, 2002 23.51 23.72 23.51 23.72 3,508 -0.41(-1.71%)
Jul 12, 2002 24.26 24.26 23.84 24.13 3,508 -0.04(-0.17%)
Jul 11, 2002 24.46 24.46 23.91 24.17 5,081 -0.05(-0.20%)
Jul 10, 2002 23.97 24.34 23.97 24.22 5,686 +0.10(+0.41%)
Jul 09, 2002 24.10 24.12 24.10 24.12 1,693 +0.16(+0.66%)
Jul 08, 2002 23.88 23.97 23.88 23.97 4,113 +0.08(+0.34%)
Jul 05, 2002 23.88 23.88 23.88 23.88 120 +0.00(+0.00%)
Jul 04, 2002 24.30 24.30 23.55 23.88 2,419 +0.00(+0.00%)
Jul 03, 2002 24.30 24.30 23.55 23.88 2,419 -0.41(-1.70%)
Jul 02, 2002 23.97 24.50 23.51 24.30 3,871 -0.12(-0.47%)
Jul 01, 2002 24.38 24.50 23.99 24.41 1,572 +0.12(+0.51%)
Jun 28, 2002 23.97 24.38 23.02 24.29 34,121 +0.36(+1.52%)
Jun 27, 2002 23.68 23.95 23.51 23.93 5,323 +0.25(+1.05%)
Jun 26, 2002 23.55 24.13 23.54 23.68 5,444 +0.13(+0.56%)
Jun 25, 2002 24.17 24.17 23.55 23.55 11,010 -0.29(-1.20%)
Jun 21, 2002 23.76 23.82 23.76 23.83 7,380 +0.33(+1.40%)
Jun 20, 2002 23.97 23.97 23.50 23.50 1,330 +0.02(+0.07%)
Jun 19, 2002 23.43 23.60 23.17 23.49 6,049 -0.07(-0.28%)
Jun 18, 2002 23.43 23.43 23.35 23.55 7,501 +0.21(+0.88%)
Jun 17, 2002 23.35 23.36 23.35 23.35 1,451 -0.47(-1.98%)
Jun 14, 2002 23.84 23.84 23.64 23.82 967 +0.30(+1.29%)
Jun 12, 2002 23.84 23.84 23.47 23.52 3,750 -0.37(-1.54%)
Jun 11, 2002 23.70 23.88 23.14 23.88 5,928 +0.37(+1.58%)
Jun 10, 2002 23.43 23.74 23.43 23.51 4,234 +0.08(+0.35%)
Jun 07, 2002 23.47 23.58 23.22 23.43 11,010 -0.04(-0.18%)
Jun 06, 2002 23.32 23.47 23.32 23.47 2,661 +0.04(+0.18%)
Jun 05, 2002 23.47 23.47 23.43 23.43 483 +0.07(+0.32%)
May 31, 2002 23.53 23.78 23.34 23.36 1,209 -0.20(-0.84%)
May 28, 2002 23.52 23.58 23.50 23.55 4,960 -0.06(-0.25%)
May 27, 2002 23.80 23.80 23.61 23.61 4,839 +0.00(+0.00%)
May 24, 2002 23.80 23.80 23.61 23.61 4,839 -0.11(-0.45%)
May 23, 2002 23.84 23.84 23.72 23.72 483 -0.12(-0.52%)
May 22, 2002 23.72 23.92 23.72 23.84 2,298 -0.13(-0.55%)
May 21, 2002 23.98 23.98 23.98 23.98 1,209 +0.01(+0.03%)
May 20, 2002 23.60 24.01 23.60 23.97 8,348 +0.12(+0.52%)
May 17, 2002 23.96 23.97 23.70 23.84 4,113 -0.04(-0.17%)
May 16, 2002 24.01 24.01 23.88 23.88 483 -0.12(-0.52%)
May 15, 2002 23.97 24.01 23.83 24.01 5,323 +0.04(+0.18%)
May 14, 2002 23.97 24.01 23.93 23.97 5,444 +0.04(+0.17%)
May 13, 2002 23.87 23.97 23.76 23.93 8,106 +0.11(+0.45%)
May 10, 2002 23.76 23.89 23.76 23.82 9,074 -0.05(-0.21%)
May 09, 2002 23.97 23.97 23.87 23.87 5,202 -0.10(-0.41%)
May 08, 2002 23.97 23.98 23.90 23.97 5,928 +0.25(+1.04%)
May 07, 2002 23.87 23.97 23.72 23.72 7,017 -0.05(-0.22%)
May 06, 2002 23.97 23.97 23.77 23.77 1,209 -0.22(-0.92%)
May 03, 2002 23.97 23.99 23.95 23.99 1,209 +0.02(+0.10%)
May 02, 2002 23.97 24.11 23.55 23.97 12,462 +0.00(+0.00%)
May 01, 2002 23.97 23.97 23.89 23.97 1,209 +0.00(+0.00%)
Apr 30, 2002 23.95 23.97 23.55 23.97 4,355 +0.33(+1.40%)
Apr 29, 2002 23.88 23.89 23.64 23.64 7,380 +0.12(+0.52%)
Apr 26, 2002 23.61 23.90 23.51 23.52 4,960 -0.37(-1.55%)
Apr 25, 2002 23.75 23.88 23.75 23.88 846 +0.17(+0.73%)
Apr 24, 2002 23.72 23.90 23.51 23.71 4,839 +0.00(+0.00%)
Apr 23, 2002 23.66 23.72 23.57 23.71 3,508 +0.12(+0.49%)
Apr 22, 2002 23.76 23.76 23.56 23.60 2,661 -0.37(-1.55%)
Apr 19, 2002 24.07 24.08 23.97 23.97 4,718 -0.34(-1.39%)
Apr 18, 2002 24.09 24.31 24.09 24.31 241 +0.21(+0.88%)
Apr 17, 2002 24.31 24.31 24.09 24.09 2,903 -0.12(-0.50%)
Apr 16, 2002 24.35 24.46 24.09 24.22 13,067 -0.17(-0.68%)
Apr 15, 2002 24.34 24.38 24.18 24.38 6,533 +0.04(+0.17%)
Apr 12, 2002 23.83 24.34 23.83 24.34 8,711 +0.32(+1.31%)
Apr 11, 2002 23.88 24.05 23.88 24.02 2,782 +0.15(+0.61%)
Apr 10, 2002 23.97 23.97 23.74 23.88 2,056 -0.11(-0.48%)
Apr 09, 2002 23.97 24.04 23.72 23.99 3,024 -0.05(-0.21%)
Apr 08, 2002 24.01 24.30 23.76 24.04 5,928 +0.03(+0.13%)
Apr 05, 2002 24.36 24.38 24.01 24.01 1,935 -0.35(-1.42%)
Apr 04, 2002 24.26 24.41 24.17 24.36 7,017 +0.10(+0.41%)
Apr 03, 2002 24.20 24.54 24.12 24.26 5,686 +0.12(+0.51%)
Apr 02, 2002 24.55 24.55 23.84 24.13 6,170 -0.41(-1.68%)
Apr 01, 2002 23.84 24.96 23.84 24.55 20,932 +0.48(+1.99%)
Mar 29, 2002 23.72 24.28 23.72 24.07 9,074 +0.00(+0.00%)
Mar 28, 2002 23.72 24.28 23.72 24.07 9,074 +0.35(+1.46%)
Mar 27, 2002 23.72 23.72 23.72 23.72 604 +0.17(+0.70%)
Mar 26, 2002 23.76 23.87 23.55 23.55 2,782 -0.29(-1.21%)
Mar 25, 2002 23.80 23.85 23.55 23.84 2,540 +0.04(+0.17%)
Mar 22, 2002 23.76 23.93 23.76 23.80 6,291 -0.12(-0.52%)
Mar 21, 2002 23.88 23.96 23.76 23.93 1,693 +0.04(+0.17%)
Mar 20, 2002 23.73 23.97 23.73 23.88 4,597 +0.17(+0.70%)
Mar 19, 2002 23.60 23.72 23.60 23.72 483 +0.17(+0.70%)
Mar 18, 2002 23.48 23.79 23.48 23.55 6,291 +0.00(+0.00%)
Mar 15, 2002 23.55 23.80 23.47 23.55 6,170 -0.31(-1.28%)
Mar 14, 2002 23.93 23.93 23.47 23.86 4,355 -0.02(-0.10%)
Mar 13, 2002 23.94 23.94 23.68 23.88 1,088 -0.00(-0.01%)
Mar 12, 2002 23.97 23.97 23.68 23.88 4,234 -0.07(-0.31%)
Mar 11, 2002 23.84 23.97 23.80 23.96 4,718 +0.46(+1.94%)
Mar 08, 2002 23.68 23.72 23.47 23.50 10,405 -0.13(-0.57%)
Mar 07, 2002 23.48 23.79 23.47 23.64 2,661 +0.08(+0.35%)
Mar 06, 2002 23.48 23.93 23.47 23.55 4,355 +0.04(+0.18%)
Mar 05, 2002 23.88 23.88 23.51 23.51 9,316 -0.04(-0.18%)
Mar 04, 2002 23.57 23.86 23.51 23.55 23,836 -0.25(-1.04%)
Mar 01, 2002 23.88 23.97 23.80 23.80 1,088 -0.07(-0.31%)
Feb 28, 2002 23.72 23.88 23.72 23.88 2,056 +0.16(+0.66%)
Feb 27, 2002 23.72 23.74 23.60 23.72 3,266 +0.03(+0.14%)
Feb 26, 2002 23.51 23.76 23.51 23.69 4,234 +0.13(+0.56%)
Feb 25, 2002 23.39 23.55 23.39 23.55 4,839 -0.07(-0.28%)
Feb 22, 2002 23.55 23.64 23.39 23.62 3,871 +0.07(+0.28%)
Feb 21, 2002 24.17 24.17 23.55 23.55 7,864 -0.66(-2.73%)
Feb 20, 2002 24.38 24.38 23.97 24.22 5,444 -0.35(-1.41%)
Feb 19, 2002 23.87 25.00 23.55 24.56 20,085 +0.95(+4.03%)
Feb 18, 2002 23.61 23.61 23.61 23.61 120 +0.00(+0.00%)
Feb 15, 2002 23.61 23.61 23.61 23.61 120 -0.00(-0.02%)
Feb 14, 2002 24.17 24.17 23.58 23.62 2,661 -0.72(-2.97%)
Feb 13, 2002 24.38 24.38 24.05 24.34 4,476 -0.08(-0.34%)
Feb 12, 2002 24.38 24.42 24.38 24.42 3,992 -0.14(-0.57%)
Feb 11, 2002 24.31 24.60 24.31 24.56 3,992 +0.00(+0.00%)
Feb 08, 2002 24.46 24.59 24.46 24.56 2,782 -0.05(-0.20%)
Feb 07, 2002 24.05 24.61 24.05 24.61 604 +0.40(+1.65%)
Feb 06, 2002 24.83 24.83 23.97 24.21 13,309 -0.61(-2.47%)
Feb 05, 2002 24.94 25.21 24.83 24.83 3,508 -0.27(-1.08%)
Feb 04, 2002 25.91 25.91 25.10 25.10 7,622 -0.46(-1.79%)
Feb 01, 2002 25.79 25.79 25.54 25.56 2,903 -0.43(-1.65%)
Jan 31, 2002 25.81 25.98 25.40 25.98 4,113 +0.17(+0.67%)
Jan 30, 2002 25.41 25.95 25.39 25.81 2,298 +0.40(+1.56%)
Jan 29, 2002 25.62 25.62 25.41 25.41 3,508 -0.25(-0.97%)
Jan 28, 2002 26.00 26.11 25.50 25.66 8,590 -0.17(-0.64%)
Jan 25, 2002 24.90 25.83 24.67 25.83 5,323 +0.87(+3.48%)
Jan 24, 2002 24.60 24.98 24.53 24.96 8,590 +0.37(+1.51%)
Jan 23, 2002 24.58 24.59 24.34 24.59 3,992 +0.29(+1.19%)
Jan 22, 2002 24.97 25.12 24.30 24.30 6,775 -0.83(-3.29%)
Jan 21, 2002 24.90 25.15 24.90 25.12 3,024 +0.00(+0.00%)
Jan 18, 2002 24.90 25.15 24.90 25.12 3,024 +0.22(+0.90%)
Jan 17, 2002 25.60 25.60 24.90 24.90 3,750 -0.92(-3.55%)
Jan 16, 2002 25.98 25.98 25.65 25.82 604 +0.04(+0.16%)
Jan 15, 2002 25.87 25.87 25.78 25.78 1,451 -0.22(-0.85%)
Jan 14, 2002 25.87 26.00 25.87 26.00 2,419 -0.03(-0.10%)
Jan 11, 2002 25.88 26.03 25.87 26.03 3,024 -0.08(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.