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, 2008 22.42 23.18 21.82 22.69 78,608 +1.14(+5.29%)
Nov 26, 2008 19.14 21.57 19.14 21.55 116,422 +1.97(+10.06%)
Nov 25, 2008 20.37 20.80 19.03 19.58 114,965 -0.61(-3.02%)
Nov 24, 2008 18.30 20.50 17.79 20.19 108,692 +2.10(+11.61%)
Nov 21, 2008 18.24 18.81 16.06 18.09 239,453 +0.12(+0.67%)
Nov 20, 2008 19.64 19.93 17.81 17.97 139,760 -1.93(-9.70%)
Nov 19, 2008 21.99 22.00 19.89 19.90 115,709 -2.16(-9.79%)
Nov 18, 2008 21.88 22.75 21.06 22.06 108,858 +0.29(+1.33%)
Nov 17, 2008 22.46 23.42 21.68 21.77 168,939 -0.91(-4.01%)
Nov 14, 2008 23.90 24.59 22.58 22.68 111,261 -1.68(-6.90%)
Nov 13, 2008 21.69 24.57 21.00 24.36 162,299 +2.76(+12.78%)
Nov 12, 2008 22.83 22.85 21.08 21.60 173,502 -1.53(-6.61%)
Nov 11, 2008 23.52 23.91 22.62 23.13 100,088 -0.63(-2.65%)
Nov 10, 2008 25.01 25.46 23.69 23.76 95,494 -0.70(-2.86%)
Nov 07, 2008 24.04 24.55 23.38 24.46 80,864 +0.29(+1.20%)
Nov 06, 2008 24.50 25.15 24.09 24.17 81,534 -0.50(-2.03%)
Nov 05, 2008 27.08 27.08 24.56 24.67 122,860 -2.90(-10.52%)
Nov 04, 2008 26.48 27.86 25.24 27.57 145,203 +1.49(+5.71%)
Nov 03, 2008 25.77 26.17 24.24 26.08 102,549 +1.04(+4.15%)
Oct 31, 2008 23.03 25.12 22.65 25.04 152,542 +1.82(+7.84%)
Oct 30, 2008 22.76 23.36 22.47 23.22 186,422 +1.03(+4.64%)
Oct 29, 2008 23.30 23.30 22.15 22.19 265,637 -1.01(-4.35%)
Oct 28, 2008 23.98 24.08 22.23 23.20 188,228 -0.41(-1.74%)
Oct 27, 2008 25.16 25.82 23.43 23.61 103,257 -2.31(-8.91%)
Oct 24, 2008 25.28 26.61 24.80 25.92 105,924 -0.55(-2.08%)
Oct 23, 2008 27.16 28.56 25.74 26.47 116,752 -1.04(-3.78%)
Oct 22, 2008 28.41 29.10 27.15 27.51 118,782 -1.54(-5.30%)
Oct 21, 2008 30.08 30.83 28.51 29.05 86,272 -1.78(-5.77%)
Oct 20, 2008 29.24 30.98 29.18 30.83 67,132 +1.76(+6.05%)
Oct 17, 2008 27.67 30.37 27.13 29.07 165,112 +0.43(+1.50%)
Oct 16, 2008 28.40 29.60 26.05 28.64 224,581 +0.41(+1.45%)
Oct 15, 2008 30.28 31.26 28.13 28.23 107,354 -3.22(-10.24%)
Oct 14, 2008 33.57 33.83 30.56 31.45 77,805 -1.40(-4.26%)
Oct 13, 2008 29.51 32.86 28.97 32.85 147,338 +3.86(+13.31%)
Oct 10, 2008 26.80 29.71 24.91 28.99 260,671 +1.33(+4.81%)
Oct 09, 2008 29.92 30.65 27.54 27.66 206,200 -1.88(-6.36%)
Oct 08, 2008 28.87 31.81 28.06 29.54 180,593 +0.42(+1.44%)
Oct 07, 2008 31.65 31.92 29.00 29.12 189,432 -2.80(-8.77%)
Oct 06, 2008 32.54 32.66 29.12 31.92 154,776 -1.55(-4.63%)
Oct 03, 2008 31.71 34.58 30.05 33.47 169,499 +0.47(+1.42%)
Oct 02, 2008 35.00 36.52 32.60 33.00 171,213 -2.52(-7.09%)
Oct 01, 2008 36.43 38.20 35.25 35.52 85,355 -0.39(-1.09%)
Sep 30, 2008 36.85 37.98 35.70 35.91 162,447 -0.69(-1.89%)
Sep 29, 2008 38.05 40.85 36.00 36.60 128,866 -2.47(-6.32%)
Sep 26, 2008 38.80 43.08 38.80 39.07 59,191 -0.42(-1.06%)
Sep 25, 2008 38.81 39.80 38.61 39.49 71,068 +0.69(+1.78%)
Sep 24, 2008 40.07 40.08 38.51 38.80 109,061 +0.15(+0.39%)
Sep 23, 2008 37.70 39.56 37.65 38.65 171,217 +0.94(+2.49%)
Sep 22, 2008 37.53 39.50 36.60 37.71 102,868 -0.28(-0.74%)
Sep 19, 2008 40.61 40.61 37.44 37.99 410,548 +1.69(+4.66%)
Sep 18, 2008 36.95 37.95 35.42 36.30 382,432 -0.73(-1.97%)
Sep 17, 2008 39.36 39.89 37.03 37.03 283,743 -2.88(-7.22%)
Sep 16, 2008 40.66 40.98 39.02 39.91 324,241 -1.15(-2.80%)
Sep 15, 2008 43.00 43.21 40.51 41.06 190,880 -2.70(-6.17%)
Sep 12, 2008 43.99 44.23 43.01 43.76 273,767 -0.35(-0.79%)
Sep 11, 2008 44.37 44.63 43.59 44.11 180,225 -0.52(-1.17%)
Sep 10, 2008 45.33 46.06 44.50 44.63 117,300 -0.34(-0.76%)
Sep 09, 2008 46.26 47.70 44.62 44.97 126,647 -1.18(-2.56%)
Sep 08, 2008 45.42 46.82 45.24 46.15 163,374 +1.14(+2.53%)
Sep 05, 2008 46.68 46.75 44.18 45.01 241,384 -1.89(-4.03%)
Sep 04, 2008 47.83 47.83 45.93 46.90 148,768 -1.15(-2.39%)
Sep 03, 2008 48.16 48.24 47.50 48.05 152,690 -0.17(-0.35%)
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.