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 (%)
Jan 31, 2017 14.30 14.40 14.10 14.25 61,594 -0.05(-0.35%)
Jan 30, 2017 14.80 14.80 14.25 14.30 58,308 -0.60(-4.03%)
Jan 27, 2017 14.70 15.00 14.60 14.90 38,806 +0.10(+0.68%)
Jan 26, 2017 14.90 15.00 14.75 14.80 40,100 -0.05(-0.34%)
Jan 25, 2017 15.05 15.15 14.75 14.85 58,415 -0.10(-0.67%)
Jan 24, 2017 14.55 15.00 14.55 14.95 64,662 +0.45(+3.10%)
Jan 23, 2017 14.45 14.60 14.40 14.50 86,337 -0.10(-0.68%)
Jan 20, 2017 14.40 14.65 14.35 14.60 83,479 +0.15(+1.04%)
Jan 19, 2017 14.60 14.80 14.40 14.45 41,340 -0.25(-1.70%)
Jan 18, 2017 14.90 15.00 14.60 14.70 79,966 -0.20(-1.34%)
Jan 17, 2017 15.05 15.10 14.80 14.90 56,789 -0.20(-1.32%)
Jan 13, 2017 15.10 15.10 15.10 0 -0.05(-0.33%)
Jan 12, 2017 15.20 15.25 14.85 15.15 70,625 -0.10(-0.66%)
Jan 11, 2017 15.30 15.40 15.10 15.25 59,565 +0.00(+0.00%)
Jan 10, 2017 15.10 15.35 15.10 15.25 50,684 +0.15(+0.99%)
Jan 09, 2017 15.35 15.40 15.10 15.10 64,740 -0.20(-1.31%)
Jan 06, 2017 15.40 15.50 15.20 15.30 103,434 +0.10(+0.66%)
Jan 05, 2017 15.45 15.55 15.05 15.20 82,093 -0.25(-1.62%)
Jan 04, 2017 15.55 15.74 15.40 15.45 125,573 -0.05(-0.32%)
Jan 03, 2017 15.20 15.55 14.90 15.50 234,166 +0.35(+2.31%)
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%)
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.