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 28, 2014 18.74 18.83 18.32 18.32 64,925 -0.47(-2.50%)
Nov 26, 2014 18.30 18.79 18.79 18.79 89,200 +0.58(+3.19%)
Nov 25, 2014 18.41 18.45 18.20 18.21 109,975 -0.21(-1.14%)
Nov 24, 2014 18.62 18.83 18.32 18.42 107,850 -0.20(-1.07%)
Nov 21, 2014 19.21 19.61 18.58 18.62 116,883 -0.27(-1.43%)
Nov 20, 2014 18.96 19.15 18.85 18.89 106,245 -0.10(-0.53%)
Nov 19, 2014 19.38 19.38 18.96 18.99 49,857 -0.33(-1.71%)
Nov 18, 2014 19.41 19.54 19.23 19.32 69,561 -0.10(-0.51%)
Nov 17, 2014 19.51 19.52 19.36 19.42 60,036 -0.09(-0.46%)
Nov 14, 2014 19.82 19.91 19.50 19.51 65,964 -0.23(-1.17%)
Nov 13, 2014 19.87 20.04 19.67 19.74 105,312 -0.18(-0.90%)
Nov 12, 2014 20.02 20.09 19.65 19.92 84,969 -0.14(-0.70%)
Nov 11, 2014 21.72 21.72 19.81 20.06 239,600 -1.66(-7.64%)
Nov 10, 2014 21.86 21.86 21.59 21.72 57,556 -0.06(-0.28%)
Nov 07, 2014 21.62 21.80 21.50 21.78 56,187 +0.19(+0.88%)
Nov 06, 2014 21.72 21.75 21.53 21.59 47,044 -0.09(-0.42%)
Nov 05, 2014 21.95 22.06 21.66 21.68 78,769 -0.19(-0.87%)
Nov 04, 2014 21.88 22.12 21.81 21.87 41,062 -0.08(-0.36%)
Nov 03, 2014 22.16 22.17 21.90 21.95 43,752 -0.15(-0.68%)
Oct 31, 2014 22.48 22.48 21.89 22.10 76,413 +0.01(+0.05%)
Oct 30, 2014 21.53 22.14 21.40 22.09 74,940 +0.49(+2.27%)
Oct 29, 2014 21.46 21.74 21.36 21.60 59,708 +0.23(+1.08%)
Oct 28, 2014 21.10 21.50 21.10 21.37 105,184 +0.21(+0.99%)
Oct 27, 2014 21.00 21.25 21.15 21.16 26,553 +0.01(+0.05%)
Oct 24, 2014 21.30 21.34 21.00 21.15 27,395 -0.10(-0.47%)
Oct 23, 2014 21.22 21.49 20.90 21.25 30,669 +0.25(+1.19%)
Oct 22, 2014 21.42 21.42 20.91 21.00 34,216 -0.33(-1.55%)
Oct 21, 2014 21.25 21.48 21.22 21.33 52,125 +0.11(+0.52%)
Oct 20, 2014 20.71 21.23 20.71 21.22 33,010 +0.34(+1.63%)
Oct 17, 2014 21.39 21.39 20.80 20.88 63,067 -0.19(-0.90%)
Oct 16, 2014 20.95 21.53 20.71 21.07 60,111 -0.15(-0.71%)
Oct 15, 2014 20.80 21.40 20.52 21.22 87,022 +0.10(+0.47%)
Oct 14, 2014 20.87 21.46 20.70 21.12 80,094 +0.47(+2.28%)
Oct 13, 2014 20.08 20.95 19.88 20.65 66,275 +0.74(+3.72%)
Oct 10, 2014 19.76 20.33 19.76 19.91 76,465 +0.03(+0.15%)
Oct 09, 2014 20.37 20.54 19.86 19.88 69,923 -0.51(-2.50%)
Oct 08, 2014 19.72 20.46 19.69 20.39 87,257 +0.68(+3.45%)
Oct 07, 2014 19.71 19.91 19.55 19.71 40,523 -0.19(-0.95%)
Oct 06, 2014 20.12 20.14 19.85 19.90 37,993 -0.23(-1.14%)
Oct 03, 2014 20.04 20.28 19.54 20.13 41,485 +0.32(+1.62%)
Oct 02, 2014 19.53 19.90 19.50 19.81 32,106 +0.21(+1.07%)
Oct 01, 2014 19.87 20.40 19.52 19.60 116,706 -0.35(-1.75%)
Sep 30, 2014 20.14 20.28 19.94 19.95 131,613 -0.18(-0.89%)
Sep 29, 2014 19.95 20.39 19.77 20.13 100,003 +0.01(+0.05%)
Sep 26, 2014 19.94 20.26 19.94 20.12 99,103 +0.19(+0.95%)
Sep 25, 2014 20.18 20.24 19.72 19.93 79,267 -0.15(-0.75%)
Sep 24, 2014 20.08 20.22 19.95 20.08 112,821 -0.04(-0.20%)
Sep 23, 2014 20.49 20.64 20.03 20.12 116,050 -0.48(-2.33%)
Sep 22, 2014 20.78 20.90 20.57 20.60 71,168 -0.34(-1.62%)
Sep 19, 2014 21.24 21.32 20.75 20.94 116,464 -0.27(-1.27%)
Sep 18, 2014 20.88 21.41 20.81 21.21 35,547 +0.12(+0.57%)
Sep 17, 2014 21.04 21.25 20.76 21.09 40,942 +0.01(+0.05%)
Sep 16, 2014 20.98 20.98 20.69 21.08 45,269 +0.06(+0.29%)
Sep 15, 2014 21.46 21.46 20.69 21.02 46,211 -0.16(-0.76%)
Sep 12, 2014 21.19 21.36 20.88 21.18 65,739 +0.05(+0.24%)
Sep 11, 2014 20.81 21.15 20.71 21.13 46,083 +0.30(+1.44%)
Sep 10, 2014 20.63 20.89 20.63 20.83 67,053 +0.16(+0.77%)
Sep 09, 2014 21.11 21.11 20.57 20.67 89,654 -0.45(-2.13%)
Sep 08, 2014 21.44 21.44 21.02 21.12 58,129 -0.23(-1.08%)
Sep 05, 2014 21.33 21.39 21.16 21.35 48,312 -0.08(-0.37%)
Sep 04, 2014 21.76 21.81 21.33 21.43 65,373 -0.35(-1.61%)
Sep 03, 2014 22.65 22.65 21.71 21.78 51,325 -0.85(-3.76%)
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.