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

Pico Holdings Inc (NQ: PICO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 29, 2004 18.40 19.20 18.40 18.90 5,700 -0.03(-0.16%)
Oct 28, 2004 19.11 19.25 18.76 18.93 13,100 -0.32(-1.66%)
Oct 27, 2004 19.28 19.30 19.03 19.25 25,000 +0.15(+0.79%)
Oct 26, 2004 19.12 19.33 18.90 19.10 9,400 -0.11(-0.57%)
Oct 25, 2004 18.83 19.21 18.55 19.21 20,100 +0.51(+2.73%)
Oct 22, 2004 18.95 19.00 18.50 18.70 11,200 -0.40(-2.09%)
Oct 21, 2004 19.31 19.31 18.96 19.10 30,400 +0.10(+0.53%)
Oct 20, 2004 19.05 19.29 18.67 19.00 17,500 +0.28(+1.50%)
Oct 19, 2004 18.69 19.01 18.26 18.72 14,700 -0.13(-0.69%)
Oct 18, 2004 18.72 18.90 18.63 18.85 16,700 +0.07(+0.37%)
Oct 15, 2004 18.92 19.13 18.71 18.78 9,800 +0.15(+0.81%)
Oct 14, 2004 18.77 19.20 18.61 18.63 22,100 -0.27(-1.43%)
Oct 13, 2004 19.62 19.69 18.78 18.90 16,700 -0.14(-0.74%)
Oct 12, 2004 19.20 19.75 18.37 19.04 60,500 +0.00(+0.00%)
Oct 11, 2004 18.58 19.18 18.58 19.04 53,000 +0.14(+0.74%)
Oct 08, 2004 18.97 19.00 18.55 18.90 24,600 -0.07(-0.37%)
Oct 07, 2004 18.91 19.02 18.51 18.97 7,400 +0.01(+0.05%)
Oct 06, 2004 18.60 19.09 18.37 18.96 5,400 +0.39(+2.10%)
Oct 05, 2004 18.59 18.63 18.39 18.57 6,100 -0.11(-0.59%)
Oct 04, 2004 19.23 19.23 18.60 18.68 9,700 -0.32(-1.68%)
Oct 01, 2004 18.76 19.18 18.76 19.00 79,900 -0.03(-0.16%)
Sep 30, 2004 18.76 19.03 18.62 19.03 33,900 +0.12(+0.63%)
Sep 29, 2004 18.97 18.99 18.67 18.91 17,000 +0.04(+0.21%)
Sep 28, 2004 18.74 18.87 18.38 18.87 11,900 +0.37(+2.00%)
Sep 27, 2004 18.50 18.85 18.31 18.50 21,300 -0.10(-0.54%)
Sep 24, 2004 18.67 18.75 18.51 18.60 12,700 +0.14(+0.76%)
Sep 23, 2004 18.64 18.80 18.40 18.46 51,000 +0.06(+0.33%)
Sep 22, 2004 18.30 18.40 17.84 18.40 10,500 -0.01(-0.05%)
Sep 21, 2004 18.45 18.60 18.33 18.41 6,400 +0.09(+0.49%)
Sep 20, 2004 18.33 18.59 18.25 18.32 14,900 -0.18(-0.97%)
Sep 17, 2004 18.52 18.89 18.26 18.50 40,800 +0.00(+0.00%)
Sep 16, 2004 18.37 18.65 18.31 18.50 10,300 +0.07(+0.38%)
Sep 15, 2004 18.24 18.80 18.24 18.43 18,200 +0.17(+0.93%)
Sep 14, 2004 18.32 18.48 18.13 18.26 27,700 -0.14(-0.76%)
Sep 13, 2004 18.50 18.64 18.39 18.40 16,000 +0.11(+0.60%)
Sep 10, 2004 18.54 18.63 18.15 18.29 11,162 -0.11(-0.60%)
Sep 09, 2004 18.44 18.49 18.27 18.40 5,900 +0.27(+1.49%)
Sep 08, 2004 18.62 18.73 18.13 18.13 39,364 -0.30(-1.63%)
Sep 07, 2004 17.69 18.65 17.69 18.43 76,200 +0.90(+5.13%)
Sep 03, 2004 17.51 17.69 17.37 17.53 20,100 +0.18(+1.04%)
Sep 02, 2004 17.56 17.56 17.09 17.35 18,200 -0.03(-0.17%)
Sep 01, 2004 17.25 18.11 17.25 17.38 23,700 -0.03(-0.17%)
Aug 31, 2004 17.29 17.45 17.25 17.41 38,600 +0.16(+0.93%)
Aug 30, 2004 17.35 17.51 17.10 17.25 5,500 -0.23(-1.32%)
Aug 27, 2004 17.25 17.60 17.09 17.48 14,300 +0.12(+0.69%)
Aug 26, 2004 17.76 17.76 16.87 17.36 9,400 +0.01(+0.06%)
Aug 25, 2004 16.93 17.42 16.87 17.35 13,800 +0.17(+0.99%)
Aug 24, 2004 17.69 17.92 16.85 17.18 30,600 -0.39(-2.22%)
Aug 23, 2004 18.14 18.14 17.38 17.57 10,446 -0.48(-2.66%)
Aug 20, 2004 17.91 18.15 17.76 18.05 14,000 +0.09(+0.50%)
Aug 19, 2004 18.10 18.23 17.75 17.96 16,400 -0.24(-1.32%)
Aug 18, 2004 18.03 18.27 17.89 18.20 5,776 +0.16(+0.89%)
Aug 17, 2004 18.35 18.35 17.68 18.04 9,900 +0.27(+1.52%)
Aug 16, 2004 17.44 18.28 17.44 17.77 15,400 +0.27(+1.54%)
Aug 13, 2004 17.61 18.12 17.50 17.50 6,600 -0.21(-1.19%)
Aug 12, 2004 17.72 18.17 17.42 17.71 10,900 -0.29(-1.61%)
Aug 11, 2004 17.75 18.09 17.42 18.00 23,300 +0.02(+0.11%)
Aug 10, 2004 17.59 18.00 17.31 17.98 9,600 +0.33(+1.87%)
Aug 09, 2004 16.86 18.09 16.83 17.65 20,043 +0.29(+1.67%)
Aug 06, 2004 17.04 17.54 16.40 17.36 30,500 -0.04(-0.23%)
Aug 05, 2004 17.22 17.49 17.22 17.40 9,900 -0.55(-3.06%)
Aug 04, 2004 17.16 17.95 17.15 17.95 17,800 +0.83(+4.85%)
Aug 03, 2004 17.58 17.94 17.11 17.12 21,100 -0.88(-4.89%)
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.