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 30, 2015 9.740 9.830 9.500 9.660 132,692 -0.05(-0.51%)
Oct 29, 2015 10.07 10.24 9.700 9.710 141,904 -0.39(-3.86%)
Oct 28, 2015 10.25 10.49 9.930 10.10 275,081 -0.08(-0.79%)
Oct 27, 2015 10.87 11.22 10.17 10.18 144,793 -0.78(-7.12%)
Oct 26, 2015 10.99 11.19 10.90 10.96 77,508 -0.08(-0.72%)
Oct 23, 2015 11.15 11.18 10.88 11.04 86,237 -0.05(-0.45%)
Oct 22, 2015 10.79 11.10 10.79 11.09 57,292 +0.36(+3.36%)
Oct 21, 2015 10.82 10.98 10.65 10.73 103,354 -0.06(-0.56%)
Oct 20, 2015 10.90 10.96 10.72 10.79 120,198 -0.15(-1.37%)
Oct 19, 2015 10.69 10.99 10.66 10.94 58,886 +0.20(+1.86%)
Oct 16, 2015 11.01 11.01 10.69 10.74 60,583 -0.23(-2.10%)
Oct 15, 2015 10.60 10.99 10.55 10.97 68,072 +0.37(+3.49%)
Oct 14, 2015 10.95 10.97 10.55 10.60 93,553 -0.35(-3.20%)
Oct 13, 2015 10.49 11.22 10.43 10.95 85,995 +0.40(+3.79%)
Oct 12, 2015 10.65 10.65 10.25 10.55 91,532 -0.09(-0.85%)
Oct 09, 2015 11.01 11.02 10.63 10.64 42,638 -0.34(-3.10%)
Oct 08, 2015 11.14 11.27 10.95 10.98 90,264 -0.16(-1.44%)
Oct 07, 2015 10.81 11.20 10.54 11.14 88,589 +0.38(+3.53%)
Oct 06, 2015 10.47 10.89 10.33 10.76 168,032 +0.28(+2.67%)
Oct 05, 2015 9.870 10.55 9.830 10.48 588,999 +0.68(+6.94%)
Oct 02, 2015 9.700 9.840 9.560 9.800 346,923 +0.09(+0.93%)
Oct 01, 2015 9.710 9.915 9.610 9.710 133,796 +0.03(+0.31%)
Sep 30, 2015 9.870 9.980 9.680 9.680 161,494 -0.12(-1.22%)
Sep 29, 2015 10.02 10.06 9.750 9.800 119,669 -0.18(-1.80%)
Sep 28, 2015 10.33 10.36 9.770 9.980 151,344 -0.39(-3.76%)
Sep 25, 2015 11.16 11.16 10.32 10.37 160,478 -0.66(-5.98%)
Sep 24, 2015 11.10 11.22 11.00 11.03 101,985 -0.12(-1.08%)
Sep 23, 2015 11.40 11.49 11.09 11.15 102,404 -0.23(-2.02%)
Sep 22, 2015 11.72 11.86 11.34 11.38 114,942 -0.51(-4.29%)
Sep 21, 2015 11.71 11.98 11.66 11.89 87,106 +0.20(+1.71%)
Sep 18, 2015 11.85 12.06 11.58 11.69 151,501 -0.29(-2.42%)
Sep 17, 2015 11.73 12.14 11.73 11.98 121,369 +0.17(+1.44%)
Sep 16, 2015 12.05 12.25 11.75 11.81 111,038 -0.19(-1.58%)
Sep 15, 2015 12.12 12.33 11.97 12.00 131,722 -0.10(-0.83%)
Sep 14, 2015 12.42 12.42 12.07 12.10 48,585 -0.29(-2.34%)
Sep 11, 2015 12.27 12.47 12.26 12.39 148,622 +0.02(+0.16%)
Sep 10, 2015 12.40 12.48 12.18 12.37 63,544 -0.04(-0.32%)
Sep 09, 2015 12.62 12.62 12.40 12.41 45,755 -0.11(-0.88%)
Sep 08, 2015 12.59 12.75 12.44 12.52 90,521 +0.08(+0.64%)
Sep 04, 2015 12.53 12.44 12.44 12.44 143,000 -0.12(-0.96%)
Sep 03, 2015 12.53 12.74 12.46 12.56 59,474 +0.00(+0.00%)
Sep 02, 2015 12.55 12.92 12.40 12.56 93,607 +0.05(+0.40%)
Sep 01, 2015 12.70 13.01 12.45 12.51 113,271 -0.44(-3.40%)
Aug 31, 2015 12.82 13.01 12.62 12.95 47,471 +0.01(+0.08%)
Aug 28, 2015 12.85 13.09 12.56 12.94 80,226 -0.02(-0.15%)
Aug 27, 2015 12.97 13.07 12.68 12.96 79,129 +0.07(+0.54%)
Aug 26, 2015 12.72 12.99 12.44 12.89 123,164 +0.39(+3.12%)
Aug 25, 2015 12.89 12.89 12.29 12.50 179,844 +0.06(+0.48%)
Aug 24, 2015 12.27 12.88 12.17 12.44 131,479 -0.54(-4.16%)
Aug 21, 2015 12.45 13.05 12.45 12.98 176,390 +0.25(+1.96%)
Aug 20, 2015 12.68 12.83 12.54 12.73 107,917 -0.08(-0.62%)
Aug 19, 2015 12.59 12.88 12.49 12.81 113,242 +0.14(+1.10%)
Aug 18, 2015 12.51 12.83 12.32 12.67 104,408 +0.13(+1.04%)
Aug 17, 2015 12.81 12.85 12.35 12.54 166,494 -0.26(-2.03%)
Aug 14, 2015 12.11 12.84 12.11 12.80 103,984 +0.69(+5.70%)
Aug 13, 2015 13.00 13.00 12.10 12.11 177,357 -0.95(-7.27%)
Aug 12, 2015 13.27 13.27 12.90 13.06 114,747 -0.21(-1.58%)
Aug 11, 2015 14.14 14.14 12.78 13.27 175,641 +0.11(+0.84%)
Aug 10, 2015 13.25 13.49 12.90 13.16 272,530 +1.13(+9.39%)
Aug 07, 2015 12.11 12.12 11.75 12.03 66,635 -0.14(-1.15%)
Aug 06, 2015 12.10 12.24 11.85 12.17 50,057 +0.12(+1.00%)
Aug 05, 2015 12.35 12.51 11.98 12.05 58,699 -0.24(-1.95%)
Aug 04, 2015 12.14 12.70 12.14 12.29 260,137 +0.15(+1.24%)
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.