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 (%)
Apr 30, 2008 35.28 36.42 35.06 35.32 86,453 +0.18(+0.51%)
Apr 29, 2008 36.06 36.13 35.09 35.14 61,870 -0.84(-2.33%)
Apr 28, 2008 35.16 36.38 35.16 35.98 47,656 +0.82(+2.33%)
Apr 25, 2008 35.25 35.73 35.01 35.16 57,818 +0.12(+0.34%)
Apr 24, 2008 35.55 35.98 35.00 35.04 70,315 -0.39(-1.10%)
Apr 23, 2008 34.57 35.98 34.57 35.43 63,322 +0.94(+2.73%)
Apr 22, 2008 35.31 35.31 34.00 34.49 77,066 -0.68(-1.93%)
Apr 21, 2008 35.50 35.78 34.82 35.17 64,761 -0.54(-1.51%)
Apr 18, 2008 35.91 36.46 35.36 35.71 79,605 +0.54(+1.54%)
Apr 17, 2008 35.60 35.99 35.01 35.17 105,280 -0.52(-1.46%)
Apr 16, 2008 34.24 35.90 34.22 35.69 110,996 +1.60(+4.69%)
Apr 15, 2008 33.50 34.16 33.41 34.09 60,780 +0.84(+2.53%)
Apr 14, 2008 32.69 34.20 32.52 33.25 84,338 +0.62(+1.90%)
Apr 11, 2008 32.69 33.17 32.51 32.63 101,153 -0.39(-1.18%)
Apr 10, 2008 33.65 34.24 32.82 33.02 103,090 -0.57(-1.70%)
Apr 09, 2008 34.15 34.61 33.50 33.59 87,888 -0.29(-0.86%)
Apr 08, 2008 33.30 34.50 33.30 33.88 151,568 +0.83(+2.51%)
Apr 07, 2008 31.86 33.51 31.69 33.05 207,971 +1.35(+4.26%)
Apr 04, 2008 31.91 31.99 31.26 31.70 54,737 -0.25(-0.78%)
Apr 03, 2008 31.66 32.05 31.36 31.95 77,693 +0.07(+0.22%)
Apr 02, 2008 31.37 32.23 29.82 31.88 97,683 +0.44(+1.40%)
Apr 01, 2008 30.52 31.47 30.49 31.44 75,865 +1.21(+4.00%)
Mar 31, 2008 30.08 30.74 29.93 30.23 65,788 +0.14(+0.47%)
Mar 28, 2008 30.43 31.24 30.09 30.09 71,057 -0.22(-0.73%)
Mar 27, 2008 31.04 31.25 30.07 30.31 80,130 -0.61(-1.97%)
Mar 26, 2008 29.93 31.36 29.83 30.92 100,937 +0.91(+3.03%)
Mar 25, 2008 30.35 30.48 29.67 30.01 83,592 -0.29(-0.96%)
Mar 24, 2008 30.19 30.74 29.79 30.30 108,784 +0.21(+0.70%)
Mar 21, 2008 29.87 30.14 29.03 30.09 287,434 +0.00(+0.00%)
Mar 20, 2008 29.87 30.14 29.03 30.09 287,434 +0.52(+1.76%)
Mar 19, 2008 30.57 30.67 29.57 29.57 100,466 -0.71(-2.34%)
Mar 18, 2008 30.11 30.62 28.62 30.28 177,899 +0.81(+2.75%)
Mar 17, 2008 29.33 30.14 29.00 29.47 225,346 -0.33(-1.11%)
Mar 14, 2008 31.52 31.87 29.61 29.80 266,164 -1.43(-4.58%)
Mar 13, 2008 31.02 31.81 30.73 31.23 239,214 -0.05(-0.16%)
Mar 12, 2008 32.19 32.28 31.18 31.28 114,399 -0.99(-3.07%)
Mar 11, 2008 31.95 32.51 31.26 32.27 106,811 +1.07(+3.43%)
Mar 10, 2008 32.24 32.28 31.06 31.20 59,445 -0.86(-2.68%)
Mar 07, 2008 31.50 32.53 31.41 32.06 95,236 +0.15(+0.47%)
Mar 06, 2008 32.89 33.46 31.89 31.91 61,921 -1.13(-3.42%)
Mar 05, 2008 33.76 33.76 32.69 33.04 70,359 -0.49(-1.46%)
Mar 04, 2008 34.30 34.73 32.80 33.53 126,720 -0.77(-2.24%)
Mar 03, 2008 34.25 34.89 33.47 34.30 192,211 +0.12(+0.35%)
Feb 29, 2008 33.55 34.25 33.27 34.18 218,123 +0.36(+1.06%)
Feb 28, 2008 33.61 34.26 33.35 33.82 141,921 +0.32(+0.96%)
Feb 27, 2008 33.09 33.82 32.94 33.50 75,516 +0.22(+0.66%)
Feb 26, 2008 32.87 34.00 32.66 33.28 128,343 +0.32(+0.97%)
Feb 25, 2008 32.06 32.98 31.63 32.96 117,524 +0.97(+3.03%)
Feb 22, 2008 31.46 32.05 31.19 31.99 97,415 +0.55(+1.75%)
Feb 21, 2008 31.79 32.33 31.31 31.44 101,880 -0.32(-1.01%)
Feb 20, 2008 31.04 32.09 31.04 31.76 85,856 +0.56(+1.79%)
Feb 19, 2008 31.24 31.64 30.66 31.20 67,228 +0.31(+1.00%)
Feb 18, 2008 30.56 31.17 30.17 30.89 104,614 +0.00(+0.00%)
Feb 15, 2008 30.56 31.17 30.17 30.89 104,614 +0.08(+0.26%)
Feb 14, 2008 31.74 31.84 30.79 30.81 96,429 -0.80(-2.53%)
Feb 13, 2008 30.77 31.61 30.47 31.61 80,213 +1.05(+3.44%)
Feb 12, 2008 30.72 30.96 30.33 30.56 75,653 -0.06(-0.20%)
Feb 11, 2008 30.90 31.12 30.36 30.62 123,595 -0.25(-0.81%)
Feb 08, 2008 31.19 31.69 30.40 30.87 55,215 -0.33(-1.06%)
Feb 07, 2008 30.64 31.65 30.30 31.20 86,281 +0.51(+1.66%)
Feb 06, 2008 31.53 31.78 30.63 30.69 88,925 -0.65(-2.07%)
Feb 05, 2008 31.80 32.73 31.10 31.34 85,347 -1.07(-3.30%)
Feb 04, 2008 33.57 33.59 32.31 32.41 119,964 -1.19(-3.54%)
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.