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 31, 2018 11.68 11.68 11.31 11.42 79,203 -0.05(-0.44%)
Oct 30, 2018 10.86 11.59 10.86 11.47 63,012 +0.60(+5.52%)
Oct 29, 2018 10.99 11.31 10.71 10.87 103,589 +0.02(+0.18%)
Oct 26, 2018 10.78 11.05 10.57 10.85 87,900 -0.01(-0.09%)
Oct 25, 2018 10.72 11.04 10.52 10.86 125,997 +0.19(+1.78%)
Oct 24, 2018 11.19 11.28 10.66 10.67 65,891 -0.51(-4.56%)
Oct 23, 2018 11.25 11.88 11.16 11.18 93,480 -0.18(-1.58%)
Oct 22, 2018 11.16 11.56 11.16 11.36 59,653 +0.21(+1.88%)
Oct 19, 2018 11.28 11.46 11.05 11.15 88,400 -0.13(-1.15%)
Oct 18, 2018 11.50 11.62 11.11 11.28 78,463 -0.27(-2.34%)
Oct 17, 2018 11.75 11.75 11.48 11.55 66,179 -0.23(-1.95%)
Oct 16, 2018 11.51 11.83 11.51 11.78 82,906 +0.32(+2.79%)
Oct 15, 2018 11.30 11.59 11.26 11.46 95,115 +0.17(+1.51%)
Oct 12, 2018 11.48 11.64 11.22 11.29 122,300 -0.05(-0.44%)
Oct 11, 2018 11.70 11.87 11.30 11.34 70,364 -0.41(-3.49%)
Oct 10, 2018 12.02 12.04 11.72 11.75 68,593 -0.28(-2.33%)
Oct 09, 2018 12.09 12.18 11.96 12.03 54,155 -0.06(-0.50%)
Oct 08, 2018 12.13 12.32 12.02 12.09 43,055 -0.05(-0.41%)
Oct 05, 2018 12.09 12.25 11.89 12.14 54,400 +0.01(+0.08%)
Oct 04, 2018 12.45 12.45 12.13 12.13 46,171 -0.33(-2.65%)
Oct 03, 2018 12.55 12.60 12.42 12.46 41,633 -0.06(-0.48%)
Oct 02, 2018 12.54 12.59 12.48 12.52 60,418 -0.03(-0.24%)
Oct 01, 2018 12.56 12.63 12.48 12.55 74,531 +0.00(+0.00%)
Sep 28, 2018 12.30 12.55 12.25 12.55 68,100 +0.25(+2.03%)
Sep 27, 2018 12.32 12.45 12.30 12.30 56,652 -0.05(-0.40%)
Sep 26, 2018 12.55 12.55 12.35 12.35 44,335 -0.20(-1.59%)
Sep 25, 2018 12.45 12.55 12.43 12.55 62,316 +0.15(+1.21%)
Sep 24, 2018 12.55 12.57 12.40 12.40 79,279 -0.15(-1.20%)
Sep 21, 2018 12.35 12.60 12.35 12.55 184,600 +0.15(+1.21%)
Sep 20, 2018 12.35 12.47 12.22 12.40 61,613 +0.05(+0.40%)
Sep 19, 2018 12.30 12.35 12.15 12.35 73,095 +0.00(+0.00%)
Sep 18, 2018 12.40 12.60 12.19 12.35 70,250 +0.00(+0.00%)
Sep 17, 2018 12.45 12.55 12.32 12.35 65,532 -0.10(-0.80%)
Sep 14, 2018 12.40 12.55 12.30 12.45 50,000 +0.10(+0.81%)
Sep 13, 2018 12.20 12.40 12.10 12.35 44,967 +0.15(+1.23%)
Sep 12, 2018 12.30 12.30 12.10 12.20 208,168 -0.10(-0.81%)
Sep 11, 2018 12.15 12.45 12.12 12.30 73,060 +0.15(+1.23%)
Sep 10, 2018 11.90 12.15 11.85 12.15 79,418 +0.30(+2.53%)
Sep 07, 2018 11.95 12.00 11.80 11.85 76,900 -0.20(-1.66%)
Sep 06, 2018 11.97 12.10 11.90 12.05 65,921 +0.10(+0.84%)
Sep 05, 2018 11.95 12.10 11.90 11.95 202,542 -0.05(-0.42%)
Sep 04, 2018 11.90 12.03 11.80 12.00 65,682 +0.05(+0.42%)
Aug 31, 2018 11.95 11.95 11.95 0 -0.35(-2.85%)
Aug 30, 2018 12.15 12.30 12.00 12.30 61,895 +0.15(+1.23%)
Aug 29, 2018 12.15 12.25 12.10 12.15 125,965 +0.05(+0.41%)
Aug 28, 2018 12.20 12.35 12.00 12.10 94,772 -0.10(-0.82%)
Aug 27, 2018 12.50 12.55 12.20 12.20 90,138 -0.25(-2.01%)
Aug 24, 2018 12.60 12.60 12.45 12.45 44,300 -0.05(-0.40%)
Aug 23, 2018 12.50 12.55 12.35 12.50 47,767 +0.00(+0.00%)
Aug 22, 2018 12.50 12.57 12.45 12.50 38,802 +0.00(+0.00%)
Aug 21, 2018 12.45 12.60 12.45 12.50 52,847 +0.05(+0.40%)
Aug 20, 2018 12.45 12.55 12.45 12.45 50,211 -0.05(-0.40%)
Aug 17, 2018 12.45 12.60 12.45 12.50 46,500 -0.05(-0.40%)
Aug 16, 2018 12.40 12.57 12.40 12.55 65,964 +0.25(+2.03%)
Aug 15, 2018 12.45 12.55 12.21 12.30 78,076 -0.20(-1.60%)
Aug 14, 2018 12.20 12.50 12.20 12.50 80,925 +0.30(+2.46%)
Aug 13, 2018 12.15 12.30 12.00 12.20 86,745 +0.05(+0.41%)
Aug 10, 2018 12.40 12.60 12.05 12.15 109,800 -0.30(-2.41%)
Aug 09, 2018 11.35 12.45 11.35 12.45 159,430 +0.10(+0.81%)
Aug 08, 2018 12.35 12.45 12.30 12.35 87,944 +0.05(+0.41%)
Aug 07, 2018 12.30 12.45 12.20 12.30 48,898 +0.05(+0.41%)
Aug 06, 2018 12.10 12.30 11.97 12.25 50,532 +0.20(+1.66%)
Aug 03, 2018 11.95 12.15 11.90 12.05 50,800 +0.05(+0.42%)
Aug 02, 2018 12.07 12.15 11.95 12.00 42,127 -0.15(-1.23%)
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.