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 (%)
Aug 30, 2019 9.650 9.660 9.490 9.630 50,100 +0.11(+1.16%)
Aug 29, 2019 9.540 9.670 9.450 9.520 127,873 +0.06(+0.63%)
Aug 28, 2019 9.500 9.640 9.400 9.460 85,358 +0.06(+0.64%)
Aug 27, 2019 9.680 9.790 9.390 9.400 61,682 -0.22(-2.29%)
Aug 26, 2019 9.690 9.770 9.560 9.620 62,400 +0.02(+0.21%)
Aug 23, 2019 9.810 9.810 9.550 9.600 86,400 -0.25(-2.54%)
Aug 22, 2019 9.930 10.09 9.790 9.850 51,470 -0.07(-0.71%)
Aug 21, 2019 9.930 9.950 9.760 9.920 34,907 +0.03(+0.30%)
Aug 20, 2019 10.04 10.13 9.860 9.890 62,809 -0.17(-1.69%)
Aug 19, 2019 10.09 10.19 9.850 10.06 32,016 +0.05(+0.50%)
Aug 16, 2019 9.770 10.49 9.770 10.01 67,400 +0.31(+3.20%)
Aug 15, 2019 9.550 9.868 9.520 9.700 72,369 +0.18(+1.89%)
Aug 14, 2019 9.500 9.610 9.370 9.520 110,017 -0.06(-0.63%)
Aug 13, 2019 9.600 9.729 9.470 9.580 24,967 -0.04(-0.42%)
Aug 12, 2019 9.680 9.880 9.620 9.620 33,303 -0.09(-0.93%)
Aug 09, 2019 9.690 9.890 9.370 9.710 52,200 -0.12(-1.22%)
Aug 08, 2019 9.750 9.890 9.600 9.830 86,243 +0.13(+1.34%)
Aug 07, 2019 9.550 9.710 9.465 9.700 82,335 +0.07(+0.73%)
Aug 06, 2019 9.840 10.14 9.500 9.630 117,762 -0.21(-2.13%)
Aug 05, 2019 9.880 9.920 9.750 9.840 67,841 -0.14(-1.40%)
Aug 02, 2019 9.820 10.10 9.820 9.980 49,600 +0.09(+0.91%)
Aug 01, 2019 10.07 10.71 9.730 9.890 150,507 -0.20(-1.98%)
Jul 31, 2019 10.33 10.58 10.06 10.09 109,361 -0.24(-2.32%)
Jul 30, 2019 10.28 10.43 10.19 10.33 42,538 -0.03(-0.29%)
Jul 29, 2019 10.48 10.49 10.29 10.36 29,843 -0.13(-1.24%)
Jul 26, 2019 10.32 10.57 10.32 10.49 26,400 +0.19(+1.84%)
Jul 25, 2019 10.78 10.82 10.28 10.30 66,653 -0.37(-3.47%)
Jul 24, 2019 10.57 10.75 10.47 10.67 44,145 +0.04(+0.38%)
Jul 23, 2019 10.40 10.76 10.36 10.63 32,512 +0.28(+2.71%)
Jul 22, 2019 10.51 10.73 10.28 10.35 142,520 -0.42(-3.90%)
Jul 19, 2019 10.90 11.01 10.75 10.77 34,600 -0.18(-1.64%)
Jul 18, 2019 11.07 11.09 10.93 10.95 41,728 -0.15(-1.35%)
Jul 17, 2019 11.03 11.40 10.98 11.10 25,604 +0.05(+0.45%)
Jul 16, 2019 10.96 11.24 10.96 11.05 42,678 +0.08(+0.73%)
Jul 15, 2019 10.85 11.06 10.85 10.97 111,217 +0.00(+0.00%)
Jul 12, 2019 11.27 11.27 10.92 10.97 33,500 -0.01(-0.09%)
Jul 11, 2019 11.31 11.36 10.97 10.98 35,255 -0.32(-2.83%)
Jul 10, 2019 11.42 11.43 11.18 11.30 28,882 -0.10(-0.88%)
Jul 09, 2019 11.30 11.51 11.30 11.40 28,264 -0.05(-0.44%)
Jul 08, 2019 11.62 11.67 11.44 11.45 45,377 -0.19(-1.63%)
Jul 05, 2019 11.55 11.68 11.34 11.64 31,300 +0.03(+0.26%)
Jul 03, 2019 11.56 11.70 11.51 11.61 31,300 +0.15(+1.31%)
Jul 02, 2019 11.54 11.56 11.30 11.46 77,521 +0.10(+0.88%)
Jul 01, 2019 11.69 11.69 11.28 11.36 183,482 -0.26(-2.24%)
Jun 28, 2019 11.08 11.65 10.96 11.62 270,100 +0.55(+4.97%)
Jun 27, 2019 11.20 11.29 10.97 11.07 108,733 -0.14(-1.25%)
Jun 26, 2019 11.54 11.54 11.19 11.21 88,766 -0.27(-2.35%)
Jun 25, 2019 11.35 11.56 11.28 11.48 76,057 +0.17(+1.50%)
Jun 24, 2019 11.17 11.35 11.17 11.31 66,534 +0.15(+1.34%)
Jun 21, 2019 10.92 11.37 10.92 11.16 223,400 +0.20(+1.82%)
Jun 20, 2019 10.97 11.00 10.81 10.96 79,830 +0.00(+0.00%)
Jun 19, 2019 10.68 11.00 10.64 10.96 59,024 +0.16(+1.48%)
Jun 18, 2019 10.96 10.98 10.77 10.80 109,170 -0.15(-1.37%)
Jun 17, 2019 11.10 11.10 10.83 10.95 70,238 -0.19(-1.71%)
Jun 14, 2019 11.16 11.21 11.09 11.14 50,200 -0.01(-0.09%)
Jun 13, 2019 11.19 11.25 11.11 11.15 61,705 +0.00(+0.00%)
Jun 12, 2019 11.19 11.30 11.12 11.15 71,734 -0.06(-0.54%)
Jun 11, 2019 11.18 11.40 11.05 11.21 102,124 +0.02(+0.18%)
Jun 10, 2019 11.20 11.34 11.13 11.19 103,295 +0.00(+0.00%)
Jun 07, 2019 11.16 11.38 11.09 11.19 83,900 +0.04(+0.36%)
Jun 06, 2019 11.21 11.48 11.08 11.15 76,519 -0.07(-0.62%)
Jun 05, 2019 11.13 11.38 11.00 11.22 91,495 +0.11(+0.99%)
Jun 04, 2019 10.91 11.19 10.84 11.11 69,936 +0.27(+2.49%)
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.