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 31, 2008 26.50 27.36 25.47 26.58 118,190 +0.18(+0.68%)
Dec 30, 2008 25.30 26.42 24.60 26.40 66,324 +1.28(+5.10%)
Dec 29, 2008 26.79 26.79 24.63 25.12 94,633 -1.67(-6.23%)
Dec 26, 2008 25.85 26.97 25.85 26.79 30,153 +1.07(+4.16%)
Dec 24, 2008 25.88 26.18 25.56 25.72 14,981 -0.07(-0.27%)
Dec 23, 2008 27.39 27.39 25.45 25.79 64,149 -1.42(-5.22%)
Dec 22, 2008 28.77 29.00 25.87 27.21 71,127 -1.55(-5.39%)
Dec 19, 2008 28.03 29.15 27.01 28.76 150,099 +1.68(+6.20%)
Dec 18, 2008 26.86 27.60 26.27 27.08 82,439 +0.31(+1.16%)
Dec 17, 2008 26.47 27.06 26.20 26.77 90,903 +0.15(+0.56%)
Dec 16, 2008 24.77 26.66 24.25 26.62 131,631 +2.42(+10.00%)
Dec 15, 2008 25.77 25.85 23.56 24.20 76,613 -1.48(-5.76%)
Dec 12, 2008 22.33 25.68 22.33 25.68 149,812 +2.78(+12.14%)
Dec 11, 2008 23.34 24.69 22.50 22.90 77,328 -0.89(-3.74%)
Dec 10, 2008 23.95 24.49 23.03 23.79 90,433 +0.03(+0.13%)
Dec 09, 2008 23.70 25.79 23.35 23.76 107,139 -0.27(-1.12%)
Dec 08, 2008 22.88 24.20 22.03 24.03 121,154 +2.27(+10.43%)
Dec 05, 2008 20.13 21.79 19.39 21.76 81,355 +1.39(+6.82%)
Dec 04, 2008 20.86 21.73 19.97 20.37 102,235 -0.68(-3.23%)
Dec 03, 2008 20.37 21.56 19.00 21.05 91,993 +0.85(+4.21%)
Dec 02, 2008 19.38 20.32 19.05 20.20 103,284 +1.15(+6.04%)
Dec 01, 2008 22.38 23.00 18.80 19.05 130,864 -3.64(-16.04%)
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%)
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.