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, 2004 20.75 21.02 20.61 20.77 9,100 -0.69(-3.22%)
Dec 30, 2004 22.10 22.16 21.46 21.46 13,800 -0.32(-1.47%)
Dec 29, 2004 22.01 22.01 21.31 21.78 6,600 -0.22(-1.00%)
Dec 28, 2004 21.07 22.00 21.07 22.00 18,100 +1.13(+5.41%)
Dec 27, 2004 21.15 21.40 20.81 20.87 8,600 +0.04(+0.20%)
Dec 23, 2004 20.99 21.10 20.51 20.83 4,900 -0.19(-0.90%)
Dec 22, 2004 21.00 21.03 20.82 21.02 3,000 -0.07(-0.33%)
Dec 21, 2004 20.48 21.21 20.22 21.09 13,300 +0.76(+3.74%)
Dec 20, 2004 19.40 21.44 19.40 20.33 9,200 +0.49(+2.47%)
Dec 17, 2004 19.42 19.84 19.08 19.84 13,500 +0.61(+3.17%)
Dec 16, 2004 19.74 19.85 19.14 19.23 24,900 -0.81(-4.04%)
Dec 15, 2004 19.80 20.25 19.75 20.04 11,900 -0.16(-0.79%)
Dec 14, 2004 20.33 20.33 19.91 20.20 4,700 -0.31(-1.51%)
Dec 13, 2004 20.07 20.53 19.44 20.51 10,100 +0.96(+4.91%)
Dec 10, 2004 20.58 20.78 19.39 19.55 17,800 -1.00(-4.87%)
Dec 09, 2004 19.68 20.56 19.60 20.55 4,800 +0.38(+1.88%)
Dec 08, 2004 19.47 20.19 19.11 20.17 11,200 +1.01(+5.27%)
Dec 07, 2004 20.62 20.62 19.16 19.16 22,100 -1.17(-5.76%)
Dec 06, 2004 20.66 20.99 20.33 20.33 11,600 -0.35(-1.69%)
Dec 03, 2004 20.46 21.00 20.18 20.68 6,300 +0.26(+1.27%)
Dec 02, 2004 20.90 20.90 20.30 20.42 22,800 -0.15(-0.73%)
Dec 01, 2004 20.90 20.90 20.36 20.57 12,800 -0.04(-0.19%)
Nov 30, 2004 20.29 20.82 20.11 20.61 22,500 -0.07(-0.34%)
Nov 29, 2004 22.01 22.01 20.40 20.68 13,700 -0.52(-2.45%)
Nov 26, 2004 21.55 21.55 20.97 21.20 1,400 +0.32(+1.53%)
Nov 24, 2004 20.60 22.00 20.60 20.88 32,300 +0.44(+2.15%)
Nov 23, 2004 19.75 20.57 19.00 20.44 26,800 +0.45(+2.25%)
Nov 22, 2004 18.88 20.00 18.87 19.99 23,200 +1.27(+6.78%)
Nov 19, 2004 19.11 19.14 18.50 18.72 68,900 -0.32(-1.68%)
Nov 18, 2004 19.11 19.31 19.01 19.04 25,300 -0.16(-0.83%)
Nov 17, 2004 19.49 19.60 18.96 19.20 16,600 -0.09(-0.47%)
Nov 16, 2004 19.79 19.79 19.02 19.29 10,100 -0.34(-1.73%)
Nov 15, 2004 19.76 19.77 18.99 19.63 10,700 +0.14(+0.72%)
Nov 12, 2004 19.85 19.85 19.13 19.49 26,300 -0.36(-1.81%)
Nov 11, 2004 18.96 19.85 18.83 19.85 8,200 +0.65(+3.39%)
Nov 10, 2004 19.68 19.68 18.97 19.20 24,400 -0.65(-3.27%)
Nov 09, 2004 19.06 19.90 18.90 19.85 34,700 +0.80(+4.20%)
Nov 08, 2004 19.15 19.15 19.05 19.05 2,300 -0.07(-0.37%)
Nov 05, 2004 19.00 19.12 18.93 19.12 6,200 +0.13(+0.68%)
Nov 04, 2004 18.98 19.00 18.85 18.99 3,600 -0.01(-0.05%)
Nov 03, 2004 18.86 19.00 18.82 19.00 4,600 +0.30(+1.60%)
Nov 02, 2004 19.18 19.18 18.62 18.70 2,900 +0.05(+0.27%)
Nov 01, 2004 19.15 19.15 18.51 18.65 8,300 -0.25(-1.32%)
Oct 29, 2004 18.40 19.20 18.40 18.90 5,700 -0.03(-0.16%)
Oct 28, 2004 19.11 19.25 18.76 18.93 13,100 -0.32(-1.66%)
Oct 27, 2004 19.28 19.30 19.03 19.25 25,000 +0.15(+0.79%)
Oct 26, 2004 19.12 19.33 18.90 19.10 9,400 -0.11(-0.57%)
Oct 25, 2004 18.83 19.21 18.55 19.21 20,100 +0.51(+2.73%)
Oct 22, 2004 18.95 19.00 18.50 18.70 11,200 -0.40(-2.09%)
Oct 21, 2004 19.31 19.31 18.96 19.10 30,400 +0.10(+0.53%)
Oct 20, 2004 19.05 19.29 18.67 19.00 17,500 +0.28(+1.50%)
Oct 19, 2004 18.69 19.01 18.26 18.72 14,700 -0.13(-0.69%)
Oct 18, 2004 18.72 18.90 18.63 18.85 16,700 +0.07(+0.37%)
Oct 15, 2004 18.92 19.13 18.71 18.78 9,800 +0.15(+0.81%)
Oct 14, 2004 18.77 19.20 18.61 18.63 22,100 -0.27(-1.43%)
Oct 13, 2004 19.62 19.69 18.78 18.90 16,700 -0.14(-0.74%)
Oct 12, 2004 19.20 19.75 18.37 19.04 60,500 +0.00(+0.00%)
Oct 11, 2004 18.58 19.18 18.58 19.04 53,000 +0.14(+0.74%)
Oct 08, 2004 18.97 19.00 18.55 18.90 24,600 -0.07(-0.37%)
Oct 07, 2004 18.91 19.02 18.51 18.97 7,400 +0.01(+0.05%)
Oct 06, 2004 18.60 19.09 18.37 18.96 5,400 +0.39(+2.10%)
Oct 05, 2004 18.59 18.63 18.39 18.57 6,100 -0.11(-0.59%)
Oct 04, 2004 19.23 19.23 18.60 18.68 9,700 -0.32(-1.68%)
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.