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 (%)
Jun 30, 2015 15.11 15.17 14.61 14.72 106,737 -0.27(-1.80%)
Jun 29, 2015 15.36 15.45 14.99 14.99 61,568 -0.42(-2.73%)
Jun 26, 2015 15.17 15.42 15.11 15.41 154,755 +0.32(+2.12%)
Jun 25, 2015 15.30 15.30 15.02 15.09 48,436 -0.20(-1.31%)
Jun 24, 2015 15.62 15.76 15.26 15.29 69,989 -0.41(-2.61%)
Jun 23, 2015 15.39 15.79 15.31 15.70 119,414 +0.25(+1.62%)
Jun 22, 2015 15.43 15.50 15.30 15.45 49,631 +0.12(+0.78%)
Jun 19, 2015 15.15 15.52 15.08 15.33 127,032 +0.14(+0.92%)
Jun 18, 2015 15.26 15.49 15.12 15.19 103,523 -0.07(-0.46%)
Jun 17, 2015 15.57 15.79 15.26 15.26 95,808 -0.30(-1.93%)
Jun 16, 2015 15.48 15.57 15.30 15.56 60,521 +0.08(+0.52%)
Jun 15, 2015 15.80 15.90 15.26 15.48 124,744 -0.37(-2.33%)
Jun 12, 2015 16.01 16.12 15.76 15.85 53,766 -0.15(-0.94%)
Jun 11, 2015 16.00 16.10 15.91 16.00 22,287 -0.03(-0.19%)
Jun 10, 2015 16.00 16.17 15.96 16.03 51,884 +0.08(+0.50%)
Jun 09, 2015 16.00 16.16 15.92 15.95 41,008 -0.02(-0.13%)
Jun 08, 2015 16.00 16.16 15.84 15.97 54,069 -0.06(-0.37%)
Jun 05, 2015 16.14 16.20 15.88 16.03 76,086 -0.09(-0.56%)
Jun 04, 2015 16.30 16.66 16.06 16.12 60,764 -0.27(-1.65%)
Jun 03, 2015 16.05 16.54 16.03 16.39 71,999 +0.41(+2.57%)
Jun 02, 2015 15.61 16.07 15.61 15.98 132,868 +0.27(+1.72%)
Jun 01, 2015 15.92 16.00 15.54 15.71 85,065 -0.10(-0.63%)
May 29, 2015 16.28 16.38 15.68 15.81 161,619 -0.55(-3.36%)
May 28, 2015 16.21 16.40 16.13 16.36 40,931 +0.06(+0.37%)
May 27, 2015 16.37 16.40 16.20 16.30 49,509 -0.12(-0.73%)
May 26, 2015 16.67 16.67 16.31 16.42 65,617 -0.29(-1.74%)
May 22, 2015 16.75 16.71 16.71 16.71 38,900 -0.07(-0.42%)
May 21, 2015 16.81 16.98 16.70 16.78 31,400 -0.09(-0.53%)
May 20, 2015 16.98 17.06 16.79 16.87 56,071 -0.14(-0.82%)
May 19, 2015 17.13 17.13 16.80 17.01 40,332 -0.12(-0.70%)
May 18, 2015 16.95 17.32 16.95 17.13 49,111 +0.09(+0.53%)
May 15, 2015 17.33 17.39 16.98 17.04 44,526 -0.27(-1.56%)
May 14, 2015 17.47 17.77 17.25 17.31 51,525 -0.02(-0.12%)
May 13, 2015 17.31 17.37 17.09 17.33 33,149 +0.00(+0.00%)
May 12, 2015 17.03 17.33 16.58 17.33 54,093 +0.25(+1.46%)
May 11, 2015 17.75 17.75 17.00 17.08 87,555 -0.72(-4.04%)
May 08, 2015 18.27 18.27 17.66 17.80 126,884 -0.25(-1.39%)
May 07, 2015 18.11 18.29 18.00 18.05 48,111 -0.14(-0.77%)
May 06, 2015 18.19 18.31 17.85 18.19 62,260 +0.12(+0.66%)
May 05, 2015 17.96 18.18 17.87 18.07 94,223 +0.11(+0.61%)
May 04, 2015 17.97 18.22 17.93 17.96 40,871 -0.04(-0.22%)
May 01, 2015 18.00 18.10 17.79 18.00 66,782 -0.01(-0.06%)
Apr 30, 2015 18.49 18.62 17.96 18.01 93,696 -0.58(-3.12%)
Apr 29, 2015 18.77 18.98 18.46 18.59 60,620 -0.22(-1.17%)
Apr 28, 2015 18.78 18.97 18.73 18.81 80,104 -0.02(-0.11%)
Apr 27, 2015 18.60 19.03 18.48 18.83 61,807 +0.31(+1.67%)
Apr 24, 2015 18.42 18.59 18.37 18.52 49,081 +0.11(+0.60%)
Apr 23, 2015 18.69 18.69 18.29 18.41 45,612 -0.25(-1.34%)
Apr 22, 2015 18.90 19.06 18.66 18.66 99,647 -0.18(-0.96%)
Apr 21, 2015 18.86 18.93 18.66 18.84 79,935 -0.01(-0.05%)
Apr 20, 2015 18.72 18.93 18.66 18.85 89,737 +0.25(+1.34%)
Apr 17, 2015 18.65 18.70 18.55 18.60 101,009 -0.14(-0.75%)
Apr 16, 2015 18.58 18.80 18.50 18.74 44,537 +0.13(+0.70%)
Apr 15, 2015 18.07 18.63 17.42 18.61 157,845 +0.60(+3.33%)
Apr 14, 2015 18.62 18.71 17.95 18.01 142,769 -0.61(-3.28%)
Apr 13, 2015 18.45 18.94 18.44 18.62 80,957 +0.24(+1.31%)
Apr 10, 2015 18.89 18.89 18.30 18.38 37,042 -0.39(-2.08%)
Apr 09, 2015 18.98 19.10 18.63 18.77 103,390 -0.25(-1.31%)
Apr 08, 2015 18.71 19.20 18.56 19.02 215,842 +0.33(+1.77%)
Apr 07, 2015 18.50 18.82 18.36 18.69 84,533 +0.13(+0.70%)
Apr 06, 2015 17.79 18.69 17.79 18.56 297,834 +0.77(+4.33%)
Apr 02, 2015 16.85 17.79 17.79 17.79 112,000 +1.07(+6.40%)
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.