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 (%)
Dec 30, 2016 15.15 15.15 15.15 0 +0.05(+0.33%)
Dec 29, 2016 15.25 15.35 14.65 15.10 154,317 -0.05(-0.33%)
Dec 28, 2016 15.60 15.60 15.10 15.15 104,364 -0.30(-1.94%)
Dec 27, 2016 15.15 15.55 15.15 15.45 122,624 +0.40(+2.66%)
Dec 23, 2016 15.05 15.05 15.05 0 +0.05(+0.33%)
Dec 22, 2016 15.20 15.25 14.90 15.00 86,203 -0.15(-0.99%)
Dec 21, 2016 15.30 15.40 15.00 15.15 88,874 -0.10(-0.66%)
Dec 20, 2016 15.40 15.50 14.85 15.25 85,919 -0.10(-0.65%)
Dec 19, 2016 14.85 15.53 14.60 15.35 214,890 +0.60(+4.07%)
Dec 16, 2016 14.15 14.85 14.05 14.75 623,286 +0.65(+4.61%)
Dec 15, 2016 14.10 14.53 13.90 14.10 192,984 +0.05(+0.36%)
Dec 14, 2016 14.60 14.80 13.85 14.05 190,813 -0.55(-3.77%)
Dec 13, 2016 15.25 15.50 14.45 14.60 255,007 -0.80(-5.19%)
Dec 12, 2016 15.70 15.75 15.25 15.40 92,160 -0.25(-1.60%)
Dec 09, 2016 15.55 16.20 15.35 15.65 162,897 +0.15(+0.97%)
Dec 08, 2016 15.30 15.60 14.90 15.50 119,654 +0.25(+1.64%)
Dec 07, 2016 15.10 15.30 14.95 15.25 89,880 +0.15(+0.99%)
Dec 06, 2016 15.10 15.30 14.88 15.10 83,190 +0.05(+0.33%)
Dec 05, 2016 15.05 15.33 14.90 15.05 98,815 +0.00(+0.00%)
Dec 02, 2016 14.80 15.30 14.75 15.05 240,881 +0.50(+3.44%)
Dec 01, 2016 14.30 14.55 14.20 14.55 78,020 +0.25(+1.75%)
Nov 30, 2016 14.55 14.74 14.20 14.30 57,181 -0.25(-1.72%)
Nov 29, 2016 14.65 14.75 14.53 14.55 69,109 -0.10(-0.68%)
Nov 28, 2016 14.70 14.85 14.50 14.65 82,875 -0.10(-0.68%)
Nov 25, 2016 14.85 15.03 14.70 14.75 29,091 -0.10(-0.67%)
Nov 23, 2016 14.85 14.85 14.85 0 -0.10(-0.67%)
Nov 22, 2016 14.45 14.95 14.06 14.95 134,991 +0.55(+3.82%)
Nov 21, 2016 14.10 14.40 14.00 14.40 57,769 +0.35(+2.49%)
Nov 18, 2016 13.95 14.20 13.80 14.05 73,023 +0.15(+1.08%)
Nov 17, 2016 14.05 14.25 13.85 13.90 59,570 -0.10(-0.71%)
Nov 16, 2016 14.10 14.39 13.85 14.00 86,560 -0.10(-0.71%)
Nov 15, 2016 14.10 14.15 13.65 14.10 66,013 +0.05(+0.36%)
Nov 14, 2016 14.10 14.20 13.80 14.05 73,033 +0.05(+0.36%)
Nov 11, 2016 13.50 14.00 13.20 14.00 137,737 +0.65(+4.87%)
Nov 10, 2016 13.20 13.55 13.00 13.35 114,778 +0.20(+1.52%)
Nov 09, 2016 12.50 13.15 12.20 13.15 109,759 +0.70(+5.62%)
Nov 08, 2016 12.25 12.75 12.15 12.45 73,225 +0.25(+2.05%)
Nov 07, 2016 12.15 12.35 12.10 12.20 31,992 +0.15(+1.24%)
Nov 04, 2016 12.00 12.15 12.00 12.05 42,454 +0.00(+0.00%)
Nov 03, 2016 12.10 12.15 11.95 12.05 36,860 +0.00(+0.00%)
Nov 02, 2016 12.15 12.15 12.00 12.05 55,622 -0.25(-2.03%)
Nov 01, 2016 12.10 12.40 12.00 12.30 68,484 +0.20(+1.65%)
Oct 31, 2016 12.15 12.20 11.95 12.10 58,950 +0.05(+0.41%)
Oct 28, 2016 12.15 12.15 11.95 12.05 67,072 -0.10(-0.82%)
Oct 27, 2016 12.20 12.20 11.91 12.15 73,998 +0.03(+0.25%)
Oct 26, 2016 12.08 12.37 12.05 12.12 37,934 -0.04(-0.33%)
Oct 25, 2016 12.40 12.50 12.13 12.16 74,842 -0.33(-2.64%)
Oct 24, 2016 13.09 13.15 12.41 12.49 102,309 -0.48(-3.70%)
Oct 21, 2016 12.85 13.00 12.83 12.97 67,227 -0.01(-0.08%)
Oct 20, 2016 12.69 12.99 12.54 12.98 108,377 +0.37(+2.93%)
Oct 19, 2016 12.50 12.70 12.18 12.61 69,618 +0.11(+0.88%)
Oct 18, 2016 12.55 12.62 12.46 12.50 82,149 -0.02(-0.16%)
Oct 17, 2016 12.51 12.61 12.41 12.52 176,646 +0.05(+0.40%)
Oct 14, 2016 12.23 12.60 12.04 12.47 213,021 +0.44(+3.66%)
Oct 13, 2016 11.95 12.10 11.40 12.03 291,291 +1.24(+11.49%)
Oct 12, 2016 10.51 10.92 10.51 10.79 52,792 +0.08(+0.75%)
Oct 11, 2016 10.88 10.88 10.59 10.71 84,785 -0.17(-1.56%)
Oct 10, 2016 11.14 11.28 10.83 10.88 79,446 -0.23(-2.07%)
Oct 07, 2016 11.30 11.30 11.00 11.11 45,312 -0.16(-1.42%)
Oct 06, 2016 11.34 11.34 11.11 11.27 24,486 -0.01(-0.09%)
Oct 05, 2016 11.23 11.44 11.20 11.28 102,675 +0.13(+1.17%)
Oct 04, 2016 11.58 11.65 11.10 11.15 64,875 -0.44(-3.80%)
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.