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 (%)
Nov 30, 2011 21.03 22.26 20.98 22.14 194,253 +1.38(+6.65%)
Nov 29, 2011 20.75 20.98 20.51 20.76 66,989 +0.01(+0.05%)
Nov 28, 2011 20.61 20.92 20.39 20.75 101,596 +0.84(+4.22%)
Nov 25, 2011 20.07 20.45 19.85 19.91 36,609 -0.20(-0.99%)
Nov 23, 2011 20.51 20.51 20.05 20.11 67,675 -0.58(-2.80%)
Nov 22, 2011 21.32 21.32 20.68 20.69 48,858 -0.57(-2.68%)
Nov 21, 2011 21.35 21.69 21.12 21.26 49,552 -0.53(-2.43%)
Nov 18, 2011 21.39 21.80 21.35 21.79 36,038 +0.38(+1.77%)
Nov 17, 2011 21.54 21.68 21.21 21.41 56,141 -0.29(-1.34%)
Nov 16, 2011 21.77 22.19 21.56 21.70 42,137 -0.31(-1.41%)
Nov 15, 2011 21.59 22.19 21.29 22.01 61,046 +0.33(+1.52%)
Nov 14, 2011 22.28 22.28 21.30 21.68 91,606 -0.78(-3.47%)
Nov 11, 2011 22.61 22.64 22.11 22.46 76,437 +0.10(+0.45%)
Nov 10, 2011 22.16 23.35 21.59 22.36 156,946 +0.50(+2.29%)
Nov 09, 2011 22.13 22.40 21.75 21.86 142,784 -0.71(-3.15%)
Nov 08, 2011 22.17 22.58 21.66 22.57 68,132 +0.56(+2.54%)
Nov 07, 2011 21.62 22.09 21.34 22.01 51,779 +0.27(+1.24%)
Nov 04, 2011 22.22 22.22 21.53 21.74 44,406 -0.71(-3.16%)
Nov 03, 2011 22.12 22.53 21.52 22.45 55,940 +0.56(+2.56%)
Nov 02, 2011 21.60 22.05 21.59 21.89 69,268 +0.69(+3.25%)
Nov 01, 2011 21.96 22.37 21.06 21.20 76,988 -1.64(-7.18%)
Oct 31, 2011 23.07 23.32 22.75 22.84 44,637 -0.58(-2.48%)
Oct 28, 2011 24.00 24.39 23.37 23.42 70,815 -0.78(-3.22%)
Oct 27, 2011 22.92 24.27 22.28 24.20 124,232 +2.09(+9.45%)
Oct 26, 2011 22.09 22.21 21.56 22.11 53,855 +0.34(+1.56%)
Oct 25, 2011 22.68 22.68 21.67 21.77 61,124 -1.06(-4.64%)
Oct 24, 2011 22.56 23.02 22.40 22.83 76,746 +0.35(+1.56%)
Oct 21, 2011 22.44 22.76 22.08 22.48 84,865 +0.45(+2.04%)
Oct 20, 2011 21.57 22.08 21.25 22.03 63,486 +0.53(+2.47%)
Oct 19, 2011 21.87 22.22 21.40 21.50 57,322 -0.38(-1.74%)
Oct 18, 2011 21.04 22.05 20.70 21.88 125,435 +0.98(+4.69%)
Oct 17, 2011 21.20 21.22 20.80 20.90 78,962 -0.47(-2.20%)
Oct 14, 2011 21.26 21.55 20.93 21.37 88,278 +0.12(+0.56%)
Oct 13, 2011 20.95 21.28 20.92 21.25 457,567 +0.12(+0.57%)
Oct 12, 2011 21.26 21.49 21.01 21.13 141,377 +0.08(+0.38%)
Oct 11, 2011 20.97 21.17 20.82 21.05 134,679 -0.06(-0.28%)
Oct 10, 2011 20.53 21.12 20.40 21.11 77,929 +1.02(+5.08%)
Oct 07, 2011 20.74 20.94 20.06 20.09 62,000 -0.54(-2.62%)
Oct 06, 2011 20.50 20.70 20.28 20.63 81,783 +0.10(+0.49%)
Oct 05, 2011 20.43 20.92 20.27 20.53 68,111 +0.07(+0.34%)
Oct 04, 2011 19.17 20.55 18.56 20.46 168,499 +1.27(+6.62%)
Oct 03, 2011 20.33 20.65 19.17 19.19 214,662 -1.32(-6.44%)
Sep 30, 2011 21.08 21.29 20.50 20.51 108,384 -0.90(-4.20%)
Sep 29, 2011 20.95 21.47 20.76 21.41 80,776 +0.91(+4.44%)
Sep 28, 2011 21.47 21.61 20.49 20.50 71,921 -0.93(-4.34%)
Sep 27, 2011 21.73 22.06 21.22 21.43 130,296 +0.15(+0.70%)
Sep 26, 2011 21.17 21.66 20.81 21.28 103,485 +0.21(+1.00%)
Sep 23, 2011 20.63 21.17 20.55 21.07 133,594 +0.43(+2.08%)
Sep 22, 2011 20.25 20.85 20.18 20.64 157,211 +0.40(+1.98%)
Sep 21, 2011 21.32 21.49 20.21 20.24 62,256 -1.08(-5.07%)
Sep 20, 2011 21.53 21.96 21.31 21.32 108,302 -0.20(-0.93%)
Sep 19, 2011 21.74 22.00 21.27 21.52 82,227 -0.64(-2.89%)
Sep 16, 2011 22.30 22.30 21.82 22.16 97,051 -0.08(-0.36%)
Sep 15, 2011 22.25 22.38 21.66 22.24 78,633 +0.20(+0.91%)
Sep 14, 2011 22.30 22.33 21.70 22.04 102,553 -0.16(-0.72%)
Sep 13, 2011 22.13 22.33 21.87 22.20 83,678 +0.26(+1.19%)
Sep 12, 2011 21.13 21.95 20.50 21.94 298,308 +1.12(+5.38%)
Sep 09, 2011 21.72 21.91 20.54 20.82 210,284 -1.10(-5.02%)
Sep 08, 2011 22.34 22.50 21.87 21.92 114,528 -0.55(-2.45%)
Sep 07, 2011 22.00 22.56 21.77 22.47 73,926 +0.76(+3.50%)
Sep 06, 2011 21.00 21.77 21.00 21.71 131,303 +0.16(+0.74%)
Sep 02, 2011 22.38 22.73 21.54 21.55 124,089 -1.32(-5.77%)
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.