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 (%)
Feb 29, 2016 8.550 8.690 8.390 8.550 605,997 +0.14(+1.66%)
Feb 26, 2016 8.290 8.620 8.130 8.410 76,629 +0.19(+2.31%)
Feb 25, 2016 8.170 8.380 7.970 8.220 67,653 -0.11(-1.32%)
Feb 24, 2016 8.050 8.360 7.970 8.330 60,240 +0.23(+2.84%)
Feb 23, 2016 7.820 8.270 7.820 8.100 84,036 +0.19(+2.40%)
Feb 22, 2016 8.280 8.400 7.860 7.910 302,860 -0.29(-3.54%)
Feb 19, 2016 8.240 8.530 8.030 8.200 67,399 -0.08(-0.97%)
Feb 18, 2016 8.570 8.570 8.160 8.280 64,030 -0.31(-3.61%)
Feb 17, 2016 8.650 8.915 8.480 8.590 68,908 -0.01(-0.12%)
Feb 16, 2016 8.660 8.780 8.360 8.600 58,988 +0.11(+1.30%)
Feb 12, 2016 8.510 8.490 8.490 8.490 54,700 +0.11(+1.31%)
Feb 11, 2016 8.190 8.500 8.160 8.380 72,039 -0.03(-0.36%)
Feb 10, 2016 8.510 8.590 8.310 8.410 137,573 +0.01(+0.12%)
Feb 09, 2016 8.400 8.950 8.380 8.400 201,996 -0.20(-2.33%)
Feb 08, 2016 8.760 8.810 8.480 8.600 150,038 -0.24(-2.71%)
Feb 05, 2016 8.940 8.940 8.760 8.840 127,790 -0.13(-1.45%)
Feb 04, 2016 8.760 9.090 8.650 8.970 101,431 +0.17(+1.93%)
Feb 03, 2016 8.690 8.840 8.410 8.800 80,915 +0.16(+1.85%)
Feb 02, 2016 8.480 8.640 8.450 8.640 64,217 +0.03(+0.35%)
Feb 01, 2016 8.640 8.860 8.490 8.610 72,753 -0.17(-1.94%)
Jan 29, 2016 8.560 8.840 8.480 8.780 191,528 +0.27(+3.17%)
Jan 28, 2016 8.580 8.880 8.420 8.510 89,075 +0.01(+0.12%)
Jan 27, 2016 8.600 8.660 8.330 8.500 118,082 -0.16(-1.85%)
Jan 26, 2016 8.750 8.960 8.620 8.660 64,387 -0.06(-0.69%)
Jan 25, 2016 9.110 9.730 8.590 8.720 138,459 -0.47(-5.11%)
Jan 22, 2016 9.170 9.430 8.930 9.190 76,866 +0.20(+2.22%)
Jan 21, 2016 9.010 9.280 8.810 8.990 83,493 +0.11(+1.24%)
Jan 20, 2016 8.510 9.030 8.215 8.880 186,915 +0.27(+3.14%)
Jan 19, 2016 9.200 9.200 8.560 8.610 151,592 -0.44(-4.86%)
Jan 15, 2016 9.080 9.050 9.050 9.050 184,100 -0.31(-3.31%)
Jan 14, 2016 9.050 9.550 8.780 9.360 127,527 +0.38(+4.23%)
Jan 13, 2016 9.290 9.290 8.940 8.980 174,421 -0.33(-3.54%)
Jan 12, 2016 9.340 10.16 9.060 9.310 126,285 +0.03(+0.32%)
Jan 11, 2016 9.250 9.360 9.070 9.280 105,143 +0.08(+0.87%)
Jan 08, 2016 9.500 9.510 9.020 9.200 116,135 -0.30(-3.16%)
Jan 07, 2016 9.750 9.810 9.370 9.500 119,088 -0.35(-3.55%)
Jan 06, 2016 9.860 10.01 9.810 9.850 70,804 -0.15(-1.50%)
Jan 05, 2016 9.750 10.10 9.750 10.00 123,170 +0.31(+3.20%)
Jan 04, 2016 10.26 10.26 9.510 9.690 282,889 -0.63(-6.10%)
Dec 31, 2015 10.12 10.32 10.32 10.32 114,600 +0.17(+1.67%)
Dec 30, 2015 10.10 10.16 9.880 10.15 144,109 +0.05(+0.50%)
Dec 29, 2015 10.01 10.12 9.930 10.10 128,920 +0.13(+1.30%)
Dec 28, 2015 10.22 10.31 9.940 9.970 78,971 -0.33(-3.20%)
Dec 24, 2015 10.32 10.30 10.30 10.30 39,000 +0.00(+0.00%)
Dec 23, 2015 10.04 10.35 9.930 10.30 126,514 +0.30(+3.00%)
Dec 22, 2015 9.770 10.05 9.640 10.00 79,260 +0.25(+2.56%)
Dec 21, 2015 9.830 10.26 9.720 9.750 150,010 -0.05(-0.51%)
Dec 18, 2015 9.250 9.850 8.950 9.800 725,784 +0.49(+5.26%)
Dec 17, 2015 9.830 9.960 9.270 9.310 174,021 -0.46(-4.71%)
Dec 16, 2015 9.530 9.870 9.190 9.770 113,745 +0.29(+3.06%)
Dec 15, 2015 9.320 9.850 9.120 9.480 160,871 +0.22(+2.38%)
Dec 14, 2015 9.550 9.580 8.990 9.260 234,380 -0.18(-1.91%)
Dec 11, 2015 9.900 10.00 9.360 9.440 145,664 -0.61(-6.07%)
Dec 10, 2015 10.41 10.46 10.05 10.05 71,652 -0.38(-3.64%)
Dec 09, 2015 10.44 10.52 10.17 10.43 136,848 +0.03(+0.29%)
Dec 08, 2015 10.08 10.49 10.07 10.40 133,086 +0.17(+1.66%)
Dec 07, 2015 10.48 10.48 9.995 10.23 202,452 -0.28(-2.66%)
Dec 04, 2015 10.42 10.68 10.39 10.51 140,404 +0.04(+0.38%)
Dec 03, 2015 10.52 10.76 10.39 10.47 73,193 -0.05(-0.48%)
Dec 02, 2015 10.94 10.96 10.42 10.52 109,830 -0.45(-4.10%)
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.