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, 2017 17.15 17.65 17.13 17.50 95,533 +0.40(+2.34%)
Jun 29, 2017 16.95 17.20 16.60 17.10 75,175 +0.00(+0.00%)
Jun 28, 2017 16.90 17.25 16.56 17.10 79,307 +0.35(+2.09%)
Jun 27, 2017 17.15 17.15 16.65 16.75 70,009 -0.45(-2.62%)
Jun 26, 2017 17.30 17.35 17.05 17.20 51,830 -0.10(-0.58%)
Jun 23, 2017 17.10 17.35 16.90 17.30 180,350 +0.25(+1.47%)
Jun 22, 2017 17.00 17.10 16.50 17.05 38,455 +0.10(+0.59%)
Jun 21, 2017 17.10 17.10 16.90 16.95 29,390 -0.10(-0.59%)
Jun 20, 2017 17.20 17.35 16.90 17.05 64,675 -0.15(-0.87%)
Jun 19, 2017 16.80 17.43 16.80 17.20 95,051 +0.45(+2.69%)
Jun 16, 2017 16.45 16.90 16.20 16.75 650,445 +0.10(+0.60%)
Jun 15, 2017 16.40 16.80 16.40 16.65 97,771 +0.05(+0.30%)
Jun 14, 2017 16.70 16.90 16.50 16.60 149,157 -0.25(-1.48%)
Jun 13, 2017 17.50 17.50 16.70 16.85 172,502 -0.70(-3.99%)
Jun 12, 2017 17.75 17.95 17.40 17.55 77,483 -0.15(-0.85%)
Jun 09, 2017 17.70 17.90 17.50 17.70 59,807 +0.05(+0.28%)
Jun 08, 2017 17.65 17.90 17.50 17.65 75,070 +0.05(+0.28%)
Jun 07, 2017 17.50 17.80 17.35 17.60 71,175 +0.10(+0.57%)
Jun 06, 2017 17.55 17.70 16.81 17.50 87,095 -0.15(-0.85%)
Jun 05, 2017 17.80 17.85 17.50 17.65 118,882 -0.10(-0.56%)
Jun 02, 2017 17.15 17.90 17.10 17.75 218,969 +0.65(+3.80%)
Jun 01, 2017 16.40 17.30 16.40 17.10 254,178 +0.75(+4.59%)
May 31, 2017 16.35 16.45 16.07 16.35 147,496 -0.20(-1.21%)
May 30, 2017 16.50 16.75 16.40 16.55 68,153 +0.00(+0.00%)
May 26, 2017 16.50 16.65 16.45 16.55 42,724 -0.05(-0.30%)
May 25, 2017 16.55 16.65 16.35 16.60 54,262 +0.20(+1.22%)
May 24, 2017 16.45 16.65 16.30 16.40 38,651 -0.05(-0.30%)
May 23, 2017 16.50 16.50 16.06 16.45 27,356 +0.05(+0.30%)
May 22, 2017 16.35 16.55 16.15 16.40 43,549 +0.05(+0.31%)
May 19, 2017 16.50 16.70 16.20 16.35 97,015 -0.20(-1.21%)
May 18, 2017 16.45 16.65 16.30 16.55 75,275 +0.10(+0.61%)
May 17, 2017 16.45 16.60 16.25 16.45 88,435 -0.25(-1.50%)
May 16, 2017 16.65 16.75 16.50 16.70 33,836 +0.05(+0.30%)
May 15, 2017 16.45 16.80 16.45 16.65 60,873 +0.30(+1.83%)
May 12, 2017 16.80 16.92 16.25 16.35 75,362 -0.50(-2.97%)
May 11, 2017 16.90 17.00 16.50 16.85 82,322 -0.05(-0.30%)
May 10, 2017 16.95 17.05 16.75 16.90 114,286 -0.10(-0.59%)
May 09, 2017 16.85 17.20 16.82 17.00 137,443 +0.15(+0.89%)
May 08, 2017 16.55 16.90 16.55 16.85 125,301 +0.35(+2.12%)
May 05, 2017 16.65 16.90 16.43 16.50 50,428 -0.10(-0.60%)
May 04, 2017 16.80 17.00 16.55 16.60 68,003 -0.10(-0.60%)
May 03, 2017 16.40 16.75 16.40 16.70 68,967 +0.15(+0.91%)
May 02, 2017 16.95 16.95 16.45 16.55 90,485 -0.25(-1.49%)
May 01, 2017 17.00 17.00 16.40 16.80 179,272 +0.70(+4.35%)
Apr 28, 2017 16.30 16.50 16.05 16.10 86,021 -0.20(-1.23%)
Apr 27, 2017 16.50 16.68 16.16 16.30 58,631 -0.20(-1.21%)
Apr 26, 2017 16.35 16.55 16.35 16.50 137,229 +0.20(+1.23%)
Apr 25, 2017 16.25 16.40 16.10 16.30 77,032 +0.20(+1.24%)
Apr 24, 2017 16.15 16.30 16.07 16.10 71,588 +0.05(+0.31%)
Apr 21, 2017 16.20 16.25 15.90 16.05 109,827 -0.10(-0.62%)
Apr 20, 2017 16.00 16.20 15.90 16.15 84,910 +0.20(+1.25%)
Apr 19, 2017 16.00 16.15 15.76 15.95 92,619 -0.05(-0.31%)
Apr 18, 2017 15.70 16.00 15.65 16.00 92,300 +0.25(+1.59%)
Apr 17, 2017 15.35 15.80 15.25 15.75 120,222 +0.50(+3.28%)
Apr 13, 2017 14.65 15.40 14.65 15.25 191,058 +0.50(+3.39%)
Apr 12, 2017 14.50 14.76 14.50 14.75 212,023 +0.30(+2.08%)
Apr 11, 2017 13.80 14.85 13.80 14.45 453,908 +0.85(+6.25%)
Apr 10, 2017 13.55 13.68 13.50 13.60 34,597 +0.00(+0.00%)
Apr 07, 2017 13.45 13.70 13.45 13.60 48,865 +0.15(+1.12%)
Apr 06, 2017 13.40 13.53 13.35 13.45 55,854 +0.07(+0.56%)
Apr 05, 2017 13.70 13.90 13.35 13.38 49,328 -0.28(-2.01%)
Apr 04, 2017 13.80 13.84 13.53 13.65 72,131 -0.20(-1.44%)
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.