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 (%)
Jun 30, 2008 43.64 44.05 43.31 43.45 93,004 -0.31(-0.71%)
Jun 27, 2008 43.72 44.06 43.45 43.76 333,977 +0.11(+0.25%)
Jun 26, 2008 44.26 44.33 43.24 43.65 99,253 -0.80(-1.80%)
Jun 25, 2008 43.93 44.67 43.93 44.45 102,721 +0.55(+1.25%)
Jun 24, 2008 43.89 44.25 42.93 43.90 129,005 -0.19(-0.43%)
Jun 23, 2008 44.26 44.26 43.81 44.09 82,897 -0.02(-0.05%)
Jun 20, 2008 43.97 44.25 43.04 44.11 167,738 +0.01(+0.02%)
Jun 19, 2008 43.75 44.10 43.20 44.10 83,911 +0.38(+0.87%)
Jun 18, 2008 43.64 44.12 43.60 43.72 70,947 -0.02(-0.05%)
Jun 17, 2008 44.25 44.25 43.53 43.74 98,645 -0.30(-0.68%)
Jun 16, 2008 43.50 44.24 43.04 44.04 267,434 +0.57(+1.31%)
Jun 13, 2008 42.76 43.55 42.66 43.47 81,977 +0.73(+1.71%)
Jun 12, 2008 42.10 42.79 42.10 42.74 83,433 +0.89(+2.13%)
Jun 11, 2008 42.04 42.24 41.85 41.85 65,808 -0.39(-0.92%)
Jun 10, 2008 41.82 42.75 41.15 42.24 54,444 +0.21(+0.50%)
Jun 09, 2008 42.06 42.72 41.02 42.03 120,963 +0.17(+0.41%)
Jun 06, 2008 42.39 42.95 41.86 41.86 125,626 -0.86(-2.01%)
Jun 05, 2008 41.58 42.72 41.58 42.72 81,362 +0.99(+2.37%)
Jun 04, 2008 41.56 41.92 41.02 41.73 75,494 +0.23(+0.55%)
Jun 03, 2008 41.65 41.65 41.33 41.50 95,326 +0.08(+0.19%)
Jun 02, 2008 41.41 41.69 40.72 41.42 83,635 -0.04(-0.10%)
May 30, 2008 41.74 41.74 41.10 41.46 118,473 -0.03(-0.07%)
May 29, 2008 40.64 41.53 40.44 41.49 135,761 +1.04(+2.57%)
May 28, 2008 40.18 40.75 40.05 40.45 118,931 +0.52(+1.30%)
May 27, 2008 39.24 40.41 39.24 39.93 101,661 +0.65(+1.65%)
May 26, 2008 39.17 39.74 38.70 39.28 96,716 +0.00(+0.00%)
May 23, 2008 39.17 39.74 38.70 39.28 96,716 +0.08(+0.20%)
May 22, 2008 38.53 39.25 38.48 39.20 62,470 +0.68(+1.77%)
May 21, 2008 37.87 38.95 37.84 38.52 115,197 +0.82(+2.18%)
May 20, 2008 36.87 37.84 36.81 37.70 62,338 +0.82(+2.22%)
May 19, 2008 37.52 37.79 36.69 36.88 73,124 -0.55(-1.47%)
May 16, 2008 37.21 37.50 36.36 37.43 116,025 +0.47(+1.27%)
May 15, 2008 36.73 37.34 36.44 36.96 47,255 +0.30(+0.82%)
May 14, 2008 36.96 37.89 36.63 36.66 87,745 -0.23(-0.62%)
May 13, 2008 36.20 36.89 35.83 36.89 76,072 +0.79(+2.19%)
May 12, 2008 35.19 36.73 35.19 36.10 73,356 +1.10(+3.14%)
May 09, 2008 35.39 35.50 34.86 35.00 32,832 -0.40(-1.13%)
May 08, 2008 35.64 35.64 34.82 35.40 42,948 +0.24(+0.68%)
May 07, 2008 36.10 36.29 35.00 35.16 63,384 -1.04(-2.87%)
May 06, 2008 35.80 36.25 35.50 36.20 65,529 +0.30(+0.84%)
May 05, 2008 35.28 36.10 35.08 35.90 91,002 +0.24(+0.67%)
May 02, 2008 36.79 36.98 35.18 35.66 124,549 -0.72(-1.98%)
May 01, 2008 35.43 36.81 35.43 36.38 105,916 +1.06(+3.00%)
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%)
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.