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 (%)
Jul 31, 2020 8.110 8.320 7.870 8.120 56,600 -0.06(-0.73%)
Jul 30, 2020 8.130 8.280 8.000 8.180 25,576 -0.11(-1.33%)
Jul 29, 2020 8.280 8.450 8.170 8.290 29,311 +0.01(+0.12%)
Jul 28, 2020 8.210 8.300 8.180 8.280 40,117 -0.01(-0.12%)
Jul 27, 2020 8.610 8.610 8.260 8.290 35,327 -0.33(-3.83%)
Jul 24, 2020 8.720 8.890 8.520 8.620 32,300 -0.07(-0.81%)
Jul 23, 2020 8.570 8.900 8.570 8.690 25,698 +0.10(+1.16%)
Jul 22, 2020 8.750 8.900 8.480 8.590 39,920 -0.24(-2.72%)
Jul 21, 2020 8.890 9.020 8.760 8.830 79,158 -0.02(-0.23%)
Jul 20, 2020 8.710 8.850 8.615 8.850 48,356 +0.14(+1.61%)
Jul 17, 2020 8.500 8.780 8.390 8.710 66,100 +0.33(+3.94%)
Jul 16, 2020 8.300 8.430 8.270 8.380 31,131 +0.01(+0.12%)
Jul 15, 2020 8.220 8.600 8.141 8.370 81,218 +0.34(+4.23%)
Jul 14, 2020 7.740 8.120 7.740 8.030 67,392 +0.25(+3.21%)
Jul 13, 2020 7.860 7.955 7.740 7.780 71,016 +0.03(+0.39%)
Jul 10, 2020 7.660 7.890 7.650 7.750 55,400 +0.10(+1.31%)
Jul 09, 2020 7.830 7.830 7.550 7.650 90,391 -0.19(-2.42%)
Jul 08, 2020 8.010 8.080 7.740 7.840 69,842 -0.19(-2.31%)
Jul 07, 2020 8.270 8.340 8.000 8.025 43,455 -0.38(-4.46%)
Jul 06, 2020 8.440 8.470 8.240 8.400 40,245 +0.12(+1.45%)
Jul 02, 2020 8.310 8.410 8.240 8.280 30,400 +0.13(+1.60%)
Jul 01, 2020 8.440 8.520 8.140 8.150 51,025 -0.28(-3.32%)
Jun 30, 2020 8.190 8.470 8.120 8.430 74,437 +0.22(+2.68%)
Jun 29, 2020 8.150 8.240 8.050 8.210 68,370 +0.15(+1.86%)
Jun 26, 2020 7.710 8.250 7.560 8.060 275,700 +0.24(+3.07%)
Jun 25, 2020 7.790 7.930 7.625 7.820 79,390 -0.04(-0.57%)
Jun 24, 2020 7.780 8.050 7.780 7.865 91,093 -0.08(-0.94%)
Jun 23, 2020 8.170 8.170 7.870 7.940 267,451 -0.16(-1.98%)
Jun 22, 2020 7.750 8.210 7.750 8.100 168,658 +0.31(+3.98%)
Jun 19, 2020 8.050 8.160 7.750 7.790 204,300 -0.17(-2.14%)
Jun 18, 2020 7.960 8.180 7.890 7.960 100,509 -0.08(-1.00%)
Jun 17, 2020 8.498 8.498 8.010 8.040 58,800 -0.31(-3.71%)
Jun 16, 2020 8.730 8.730 8.290 8.350 54,787 -0.11(-1.30%)
Jun 15, 2020 8.020 8.580 8.010 8.460 69,952 +0.20(+2.42%)
Jun 12, 2020 8.430 8.570 7.940 8.260 120,300 +0.09(+1.10%)
Jun 11, 2020 8.230 8.470 8.020 8.170 133,876 -0.54(-6.20%)
Jun 10, 2020 8.730 8.790 8.570 8.710 50,446 -0.08(-0.91%)
Jun 09, 2020 8.790 8.890 8.500 8.790 68,469 -0.12(-1.35%)
Jun 08, 2020 8.930 9.020 8.820 8.910 83,149 +0.09(+1.02%)
Jun 05, 2020 8.810 9.020 8.550 8.820 86,800 +0.35(+4.13%)
Jun 04, 2020 8.530 8.680 8.340 8.470 50,429 -0.15(-1.74%)
Jun 03, 2020 8.330 8.720 8.300 8.620 79,296 +0.42(+5.12%)
Jun 02, 2020 8.240 8.290 8.100 8.200 138,749 +0.05(+0.61%)
Jun 01, 2020 8.380 8.460 8.150 8.150 51,893 -0.23(-2.74%)
May 29, 2020 8.200 8.430 8.020 8.380 84,600 +0.13(+1.58%)
May 28, 2020 8.370 8.710 8.190 8.250 88,597 -0.08(-0.96%)
May 27, 2020 8.280 8.370 8.190 8.330 49,859 +0.19(+2.33%)
May 26, 2020 8.270 8.320 8.110 8.140 48,426 +0.11(+1.37%)
May 22, 2020 7.790 8.050 7.680 8.030 55,500 +0.28(+3.61%)
May 21, 2020 7.650 7.790 7.603 7.750 46,990 +0.08(+1.04%)
May 20, 2020 7.440 7.767 7.440 7.670 94,415 +0.23(+3.09%)
May 19, 2020 7.640 7.750 7.420 7.440 60,508 -0.31(-4.00%)
May 18, 2020 7.530 7.950 7.530 7.750 72,408 +0.43(+5.87%)
May 15, 2020 7.340 7.460 7.260 7.320 58,700 -0.02(-0.27%)
May 14, 2020 7.350 7.450 7.090 7.340 106,097 -0.09(-1.21%)
May 13, 2020 7.500 7.660 7.360 7.430 71,743 -0.11(-1.46%)
May 12, 2020 8.140 8.150 7.510 7.540 84,695 -0.60(-7.37%)
May 11, 2020 8.250 8.270 8.030 8.140 62,061 -0.24(-2.86%)
May 08, 2020 8.250 8.640 8.170 8.380 105,900 +0.23(+2.82%)
May 07, 2020 7.900 8.260 7.890 8.150 62,084 +0.34(+4.35%)
May 06, 2020 7.950 8.364 7.770 7.810 46,022 -0.13(-1.64%)
May 05, 2020 8.390 9.220 7.890 7.940 145,315 -0.29(-3.52%)
May 04, 2020 8.220 8.350 8.090 8.230 45,496 -0.10(-1.20%)
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.