Finance Home - My Yahoo - Yahoo! - Help

Sunday, November 22, 2009, 3:06AM ET - U.S. Markets Closed. Dow  0.14% Nasdaq  0.50%

Alico Inc. (ALCO)

On Nov 20: 26.53   0.54 (2.08%)

MORE ON ALCO

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 25.84 26.82 25.49 26.53 22,100 26.53 19-Nov-09 26.88 26.88 25.99 25.99 12,500 25.99 18-Nov-09 28.12 28.12 26.98 27.03 4,700 27.03 17-Nov-09 27.01 28.04 26.76 28.01 7,700 28.01 16-Nov-09 26.44 27.43 26.44 27.30 7,800 27.30 13-Nov-09 26.83 26.88 26.00 26.50 13,100 26.50 12-Nov-09 27.65 28.19 26.20 26.33 18,100 26.33 11-Nov-09 27.97 28.56 27.66 27.83 29,400 27.83 10-Nov-09 28.07 28.54 27.96 27.99 3,100 27.99 9-Nov-09 28.06 28.25 27.75 28.25 7,000 28.25 6-Nov-09 27.61 27.96 27.59 27.89 2,100 27.89 5-Nov-09 27.94 27.95 27.60 27.87 4,100 27.87 4-Nov-09 28.52 28.53 27.58 27.69 14,700 27.69 3-Nov-09 28.52 28.58 28.15 28.42 24,100 28.42 2-Nov-09 29.20 29.20 28.63 28.75 20,100 28.75 30-Oct-09 29.00 29.08 28.87 29.08 9,400 29.08 29-Oct-09 29.22 29.40 28.78 29.03 10,200 29.03 28-Oct-09 28.92 29.50 28.85 29.00 6,300 29.00 28-Oct-09 $ 0.138 Dividend 27-Oct-09 29.01 29.49 28.95 29.16 5,500 29.02 26-Oct-09 28.59 29.37 28.37 28.90 14,100 28.76 23-Oct-09 28.95 29.32 28.44 28.44 11,000 28.31 22-Oct-09 29.26 29.26 28.03 28.98 6,600 28.84 21-Oct-09 29.08 29.74 28.43 29.27 9,300 29.13 20-Oct-09 29.11 29.99 28.11 29.27 16,700 29.13 19-Oct-09 29.12 29.47 28.80 29.21 4,000 29.07 16-Oct-09 29.04 29.73 29.00 29.15 18,000 29.01 15-Oct-09 29.56 29.56 28.50 29.24 20,700 29.10 14-Oct-09 29.50 29.91 28.84 29.77 18,000 29.63 13-Oct-09 29.15 29.67 28.95 29.39 10,600 29.25 12-Oct-09 29.83 30.20 29.12 29.23 3,500 29.09 9-Oct-09 28.44 29.95 28.44 29.94 5,800 29.80 8-Oct-09 29.68 29.91 28.93 28.94 27,700 28.80 7-Oct-09 29.00 30.00 28.50 29.35 37,000 29.21 6-Oct-09 29.00 29.99 28.40 29.05 13,400 28.91 5-Oct-09 27.56 28.95 27.56 28.72 51,000 28.58 2-Oct-09 28.60 28.81 27.70 27.85 11,900 27.72 1-Oct-09 29.28 30.04 28.20 28.83 24,700 28.69 30-Sep-09 29.24 30.33 28.97 29.39 19,200 29.25 29-Sep-09 30.09 30.54 29.45 29.60 9,100 29.46 28-Sep-09 29.13 31.00 28.95 30.09 15,600 29.95 25-Sep-09 30.16 30.83 29.77 30.50 8,200 30.36 24-Sep-09 30.57 30.57 29.84 29.97 6,500 29.83 23-Sep-09 29.74 31.00 29.29 30.27 14,500 30.13 22-Sep-09 29.61 30.39 28.90 29.64 17,200 29.50 21-Sep-09 29.28 29.64 28.85 29.52 14,000 29.38 18-Sep-09 30.39 30.69 29.26 29.46 24,300 29.32 17-Sep-09 30.00 30.60 29.85 30.29 17,800 30.15 16-Sep-09 28.80 30.00 28.30 29.60 12,400 29.46 15-Sep-09 26.93 29.82 26.70 28.77 25,700 28.63 14-Sep-09 27.05 27.60 26.70 27.07 6,200 26.94 11-Sep-09 27.64 27.93 27.22 27.22 6,100 27.09 10-Sep-09 27.60 28.21 27.06 27.48 14,300 27.35 9-Sep-09 27.03 28.35 27.03 27.73 21,100 27.60 8-Sep-09 28.33 29.00 27.13 27.43 17,600 27.30 4-Sep-09 27.53 28.12 26.71 27.83 25,600 27.70 3-Sep-09 28.10 28.24 26.58 27.04 21,300 26.91 2-Sep-09 27.80 28.25 26.92 27.60 15,000 27.47 1-Sep-09 29.30 29.71 27.80 27.80 33,600 27.67 31-Aug-09 30.40 31.02 29.04 29.65 11,800 29.51 28-Aug-09 31.50 31.51 30.14 30.61 23,500 30.47 27-Aug-09 31.66 31.80 30.67 31.36 11,300 31.21 26-Aug-09 31.41 31.95 31.10 31.59 8,500 31.44 25-Aug-09 31.11 31.86 31.11 31.67 12,600 31.52 24-Aug-09 31.25 31.95 31.06 31.62 8,300 31.47 21-Aug-09 30.95 32.00 30.40 31.88 13,700 31.73 20-Aug-09 30.51 30.93 29.76 30.53 12,900 30.39 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions