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, 2020 8.320 8.400 8.220 8.270 63,700 -0.19(-2.25%)
Oct 29, 2020 8.700 8.700 8.450 8.460 71,336 -0.29(-3.31%)
Oct 28, 2020 8.750 8.785 8.670 8.750 52,674 -0.06(-0.68%)
Oct 27, 2020 8.800 8.846 8.780 8.810 52,668 -0.02(-0.23%)
Oct 26, 2020 8.890 8.890 8.730 8.830 39,081 -0.10(-1.12%)
Oct 23, 2020 8.990 9.040 8.890 8.930 33,200 +0.01(+0.11%)
Oct 22, 2020 9.030 9.030 8.890 8.920 22,561 -0.03(-0.34%)
Oct 21, 2020 8.980 9.030 8.920 8.950 19,517 -0.03(-0.33%)
Oct 20, 2020 9.000 9.150 8.900 8.980 49,996 +0.00(+0.00%)
Oct 19, 2020 9.040 9.070 8.960 8.980 16,673 -0.10(-1.10%)
Oct 16, 2020 8.960 9.158 8.920 9.080 40,700 +0.09(+1.00%)
Oct 15, 2020 8.900 9.120 8.800 8.990 51,787 +0.05(+0.56%)
Oct 14, 2020 9.190 9.190 8.860 8.940 41,242 -0.16(-1.76%)
Oct 13, 2020 9.250 9.250 9.060 9.100 23,708 -0.28(-2.99%)
Oct 12, 2020 9.200 9.400 9.200 9.380 27,924 +0.19(+2.07%)
Oct 09, 2020 9.460 9.470 9.150 9.190 37,900 -0.19(-2.03%)
Oct 08, 2020 9.190 9.580 9.090 9.380 57,273 +0.29(+3.19%)
Oct 07, 2020 9.170 9.445 9.040 9.090 49,264 +0.07(+0.78%)
Oct 06, 2020 9.160 9.290 8.960 9.020 27,703 -0.02(-0.22%)
Oct 05, 2020 9.020 9.100 9.020 9.040 19,596 +0.05(+0.56%)
Oct 02, 2020 8.690 9.060 8.690 8.990 29,500 +0.10(+1.12%)
Oct 01, 2020 8.970 8.970 8.810 8.890 33,921 -0.07(-0.78%)
Sep 30, 2020 8.940 9.010 8.920 8.960 44,764 -0.01(-0.11%)
Sep 29, 2020 8.970 8.990 8.900 8.970 45,252 -0.04(-0.44%)
Sep 28, 2020 8.980 9.104 8.980 9.010 33,005 +0.06(+0.67%)
Sep 25, 2020 8.800 8.965 8.740 8.950 50,100 +0.15(+1.70%)
Sep 24, 2020 8.660 8.835 8.590 8.800 55,991 +0.17(+1.97%)
Sep 23, 2020 9.070 9.070 8.530 8.630 48,655 -0.45(-4.96%)
Sep 22, 2020 9.380 9.490 9.010 9.080 52,941 -0.22(-2.37%)
Sep 21, 2020 9.610 9.751 9.080 9.300 153,590 -0.50(-5.10%)
Sep 18, 2020 9.540 9.860 9.430 9.800 147,600 +0.32(+3.38%)
Sep 17, 2020 9.260 9.550 9.260 9.480 18,742 +0.07(+0.74%)
Sep 16, 2020 9.130 9.500 9.060 9.410 56,787 +0.35(+3.86%)
Sep 15, 2020 8.900 9.100 8.850 9.060 53,258 +0.25(+2.84%)
Sep 14, 2020 8.710 9.000 8.710 8.810 44,158 +0.14(+1.61%)
Sep 11, 2020 8.765 8.765 8.605 8.670 27,900 -0.06(-0.69%)
Sep 10, 2020 8.790 8.820 8.610 8.730 42,941 +0.02(+0.17%)
Sep 09, 2020 8.700 8.820 8.660 8.715 39,528 +0.06(+0.75%)
Sep 08, 2020 8.670 8.840 8.600 8.650 44,778 -0.09(-1.03%)
Sep 04, 2020 8.800 8.900 8.610 8.740 56,600 +0.09(+1.04%)
Sep 03, 2020 8.910 8.910 8.620 8.650 34,312 -0.21(-2.37%)
Sep 02, 2020 8.820 9.000 8.790 8.860 36,021 +0.01(+0.11%)
Sep 01, 2020 8.850 8.890 8.730 8.850 38,189 -0.04(-0.45%)
Aug 31, 2020 8.930 9.000 8.870 8.890 38,113 -0.07(-0.78%)
Aug 28, 2020 8.810 9.040 8.750 8.960 117,800 +0.21(+2.40%)
Aug 27, 2020 8.830 9.060 8.710 8.750 41,149 -0.01(-0.11%)
Aug 26, 2020 8.700 8.850 8.540 8.760 58,741 +0.06(+0.69%)
Aug 25, 2020 8.500 8.780 8.410 8.700 84,776 +0.28(+3.33%)
Aug 24, 2020 8.570 8.630 8.340 8.420 40,203 -0.15(-1.75%)
Aug 21, 2020 8.720 8.740 8.490 8.570 57,000 -0.22(-2.50%)
Aug 20, 2020 8.880 9.020 8.770 8.790 30,487 -0.19(-2.12%)
Aug 19, 2020 8.790 8.990 8.720 8.980 30,499 +0.17(+1.93%)
Aug 18, 2020 8.970 9.000 8.720 8.810 30,437 -0.18(-2.00%)
Aug 17, 2020 8.970 9.100 8.940 8.990 35,672 +0.04(+0.45%)
Aug 14, 2020 8.880 8.970 8.790 8.950 18,700 -0.01(-0.11%)
Aug 13, 2020 8.930 9.050 8.750 8.960 19,765 -0.04(-0.44%)
Aug 12, 2020 8.800 9.030 8.770 9.000 46,498 +0.24(+2.74%)
Aug 11, 2020 8.980 8.980 8.680 8.760 46,369 -0.09(-1.02%)
Aug 10, 2020 8.720 8.950 8.720 8.850 82,290 +0.08(+0.91%)
Aug 07, 2020 8.341 8.770 8.341 8.770 43,700 +0.39(+4.65%)
Aug 06, 2020 8.460 8.460 8.315 8.380 19,973 -0.06(-0.77%)
Aug 05, 2020 8.430 8.710 8.305 8.445 28,655 +0.14(+1.75%)
Aug 04, 2020 8.170 8.930 8.100 8.300 40,503 +0.10(+1.22%)
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.