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, 2020 8.270 8.650 8.160 8.560 224,251 +0.07(+0.82%)
Apr 29, 2020 8.460 8.640 8.300 8.490 141,717 +0.36(+4.43%)
Apr 28, 2020 8.110 8.230 7.950 8.130 107,023 +0.25(+3.17%)
Apr 27, 2020 7.620 7.990 7.520 7.880 107,747 +0.36(+4.79%)
Apr 24, 2020 7.550 7.600 7.400 7.520 66,200 -0.01(-0.13%)
Apr 23, 2020 7.450 7.780 7.450 7.530 69,296 +0.09(+1.21%)
Apr 22, 2020 7.820 7.840 7.440 7.440 70,721 -0.22(-2.87%)
Apr 21, 2020 7.590 8.040 7.500 7.660 42,036 -0.13(-1.67%)
Apr 20, 2020 7.760 7.930 7.750 7.790 85,685 -0.22(-2.75%)
Apr 17, 2020 8.030 8.060 7.890 8.010 80,200 +0.15(+1.91%)
Apr 16, 2020 7.850 7.940 7.614 7.860 105,179 +0.00(+0.00%)
Apr 15, 2020 7.760 8.070 7.600 7.860 68,016 -0.11(-1.38%)
Apr 14, 2020 7.990 8.270 7.930 7.970 75,401 +0.07(+0.89%)
Apr 13, 2020 8.030 8.030 7.750 7.900 78,392 -0.16(-1.99%)
Apr 09, 2020 8.090 8.120 7.870 8.060 96,200 +0.19(+2.41%)
Apr 08, 2020 7.860 8.229 7.590 7.870 110,996 +0.19(+2.47%)
Apr 07, 2020 7.930 8.370 7.680 7.680 181,227 -0.06(-0.78%)
Apr 06, 2020 7.260 7.850 7.260 7.740 104,848 +0.68(+9.63%)
Apr 03, 2020 7.520 7.720 6.590 7.060 453,900 -0.44(-5.87%)
Apr 02, 2020 7.220 7.690 7.220 7.500 84,105 +0.22(+3.02%)
Apr 01, 2020 7.590 7.680 7.190 7.280 133,834 -0.50(-6.43%)
Mar 31, 2020 7.900 8.250 7.700 7.780 102,667 -0.14(-1.77%)
Mar 30, 2020 7.710 7.930 7.550 7.920 127,648 +0.27(+3.53%)
Mar 27, 2020 7.850 8.055 7.630 7.650 102,200 -0.44(-5.44%)
Mar 26, 2020 7.670 8.500 7.670 8.090 103,146 +0.46(+6.03%)
Mar 25, 2020 7.110 7.730 6.990 7.630 147,470 +0.46(+6.42%)
Mar 24, 2020 6.750 7.220 6.630 7.170 191,518 +0.63(+9.63%)
Mar 23, 2020 6.580 6.990 6.405 6.540 136,637 -0.34(-4.94%)
Mar 20, 2020 7.540 7.950 6.770 6.880 391,700 -0.83(-10.77%)
Mar 19, 2020 7.200 7.750 6.900 7.710 154,401 +0.70(+9.99%)
Mar 18, 2020 7.950 8.000 6.750 7.010 203,955 -1.12(-13.78%)
Mar 17, 2020 8.140 8.540 8.050 8.130 179,585 +0.13(+1.63%)
Mar 16, 2020 8.260 8.710 8.000 8.000 104,084 -0.89(-10.01%)
Mar 13, 2020 8.410 8.890 8.400 8.890 87,400 +0.62(+7.50%)
Mar 12, 2020 8.570 8.900 8.150 8.270 106,253 -0.81(-8.92%)
Mar 11, 2020 9.280 9.440 8.990 9.080 67,335 -0.41(-4.32%)
Mar 10, 2020 9.430 9.700 9.060 9.490 85,660 +0.33(+3.60%)
Mar 09, 2020 9.700 9.740 9.160 9.160 132,247 -0.87(-8.67%)
Mar 06, 2020 9.910 10.07 9.700 10.03 97,100 -0.11(-1.08%)
Mar 05, 2020 9.690 10.14 9.660 10.14 61,507 +0.02(+0.20%)
Mar 04, 2020 9.650 10.19 9.650 10.12 58,062 +0.56(+5.86%)
Mar 03, 2020 9.620 9.780 9.490 9.560 41,340 -0.11(-1.14%)
Mar 02, 2020 9.510 9.750 9.490 9.670 57,155 +0.18(+1.90%)
Feb 28, 2020 9.490 9.569 9.350 9.490 96,600 -0.17(-1.76%)
Feb 27, 2020 9.830 9.920 9.650 9.660 64,083 -0.28(-2.82%)
Feb 26, 2020 10.06 10.19 9.940 9.940 49,765 -0.03(-0.30%)
Feb 25, 2020 10.17 10.20 9.970 9.970 72,427 -0.18(-1.77%)
Feb 24, 2020 10.15 10.29 10.09 10.15 40,537 -0.16(-1.55%)
Feb 21, 2020 10.33 10.43 10.26 10.31 26,400 -0.03(-0.29%)
Feb 20, 2020 10.21 10.43 10.21 10.34 31,022 +0.07(+0.68%)
Feb 19, 2020 10.31 10.31 10.23 10.27 25,817 +0.02(+0.20%)
Feb 18, 2020 10.18 10.30 10.15 10.25 28,654 +0.06(+0.59%)
Feb 14, 2020 10.30 10.30 10.17 10.19 51,400 -0.11(-1.07%)
Feb 13, 2020 10.32 10.38 10.20 10.30 28,139 -0.06(-0.63%)
Feb 12, 2020 10.60 10.60 10.30 10.37 38,607 -0.23(-2.22%)
Feb 11, 2020 10.53 10.63 10.39 10.60 19,967 +0.12(+1.15%)
Feb 10, 2020 10.29 10.50 10.29 10.48 18,743 +0.22(+2.14%)
Feb 07, 2020 10.52 10.52 10.13 10.26 62,200 -0.31(-2.93%)
Feb 06, 2020 10.59 10.69 10.53 10.57 17,390 +0.03(+0.28%)
Feb 05, 2020 10.07 10.71 10.07 10.54 61,563 +0.54(+5.40%)
Feb 04, 2020 10.02 10.12 9.980 10.00 72,998 +0.00(+0.00%)
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.