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 (%)
Sep 30, 2011 21.08 21.29 20.50 20.51 108,384 -0.90(-4.20%)
Sep 29, 2011 20.95 21.47 20.76 21.41 80,776 +0.91(+4.44%)
Sep 28, 2011 21.47 21.61 20.49 20.50 71,921 -0.93(-4.34%)
Sep 27, 2011 21.73 22.06 21.22 21.43 130,296 +0.15(+0.70%)
Sep 26, 2011 21.17 21.66 20.81 21.28 103,485 +0.21(+1.00%)
Sep 23, 2011 20.63 21.17 20.55 21.07 133,594 +0.43(+2.08%)
Sep 22, 2011 20.25 20.85 20.18 20.64 157,211 +0.40(+1.98%)
Sep 21, 2011 21.32 21.49 20.21 20.24 62,256 -1.08(-5.07%)
Sep 20, 2011 21.53 21.96 21.31 21.32 108,302 -0.20(-0.93%)
Sep 19, 2011 21.74 22.00 21.27 21.52 82,227 -0.64(-2.89%)
Sep 16, 2011 22.30 22.30 21.82 22.16 97,051 -0.08(-0.36%)
Sep 15, 2011 22.25 22.38 21.66 22.24 78,633 +0.20(+0.91%)
Sep 14, 2011 22.30 22.33 21.70 22.04 102,553 -0.16(-0.72%)
Sep 13, 2011 22.13 22.33 21.87 22.20 83,678 +0.26(+1.19%)
Sep 12, 2011 21.13 21.95 20.50 21.94 298,308 +1.12(+5.38%)
Sep 09, 2011 21.72 21.91 20.54 20.82 210,284 -1.10(-5.02%)
Sep 08, 2011 22.34 22.50 21.87 21.92 114,528 -0.55(-2.45%)
Sep 07, 2011 22.00 22.56 21.77 22.47 73,926 +0.76(+3.50%)
Sep 06, 2011 21.00 21.77 21.00 21.71 131,303 +0.16(+0.74%)
Sep 02, 2011 22.38 22.73 21.54 21.55 124,089 -1.32(-5.77%)
Sep 01, 2011 23.48 23.91 22.84 22.87 70,613 -0.65(-2.76%)
Aug 31, 2011 23.90 24.16 23.10 23.52 91,880 -0.31(-1.30%)
Aug 30, 2011 23.64 23.97 23.31 23.83 114,796 +0.01(+0.04%)
Aug 29, 2011 22.64 23.97 22.50 23.82 110,005 +1.39(+6.20%)
Aug 26, 2011 22.62 23.01 22.28 22.43 104,656 -0.41(-1.80%)
Aug 25, 2011 24.10 24.10 22.77 22.84 97,451 -1.08(-4.52%)
Aug 24, 2011 23.42 23.96 23.11 23.92 120,639 +0.46(+1.96%)
Aug 23, 2011 23.34 23.65 22.92 23.46 119,404 +0.25(+1.08%)
Aug 22, 2011 23.55 23.60 22.75 23.21 105,946 +0.26(+1.13%)
Aug 19, 2011 22.79 23.39 22.16 22.95 126,119 -0.33(-1.42%)
Aug 18, 2011 23.81 24.09 22.96 23.28 159,869 -1.16(-4.75%)
Aug 17, 2011 24.46 24.98 24.06 24.44 67,162 -0.26(-1.05%)
Aug 16, 2011 24.95 25.09 24.40 24.70 83,519 -0.59(-2.33%)
Aug 15, 2011 24.89 25.34 24.58 25.29 82,612 +0.54(+2.18%)
Aug 12, 2011 24.98 25.31 24.47 24.75 124,852 -0.05(-0.20%)
Aug 11, 2011 24.15 25.21 23.43 24.80 137,466 +0.64(+2.65%)
Aug 10, 2011 24.41 25.06 24.03 24.16 145,217 -1.80(-6.93%)
Aug 09, 2011 25.00 26.37 22.83 25.96 121,794 +1.61(+6.61%)
Aug 08, 2011 25.19 26.27 24.35 24.35 173,092 -1.63(-6.27%)
Aug 05, 2011 26.62 26.84 25.54 25.98 55,574 -0.41(-1.55%)
Aug 04, 2011 27.10 27.85 26.38 26.39 67,587 -1.05(-3.83%)
Aug 03, 2011 26.71 27.58 26.24 27.44 64,990 +0.84(+3.16%)
Aug 02, 2011 26.79 27.25 26.57 26.60 103,698 -0.40(-1.48%)
Aug 01, 2011 27.61 27.61 26.43 27.00 88,674 -0.31(-1.14%)
Jul 29, 2011 26.90 27.69 26.68 27.31 40,476 +0.06(+0.22%)
Jul 28, 2011 27.07 27.29 26.97 27.25 55,163 +0.16(+0.59%)
Jul 27, 2011 27.50 27.55 26.94 27.09 84,177 -0.49(-1.78%)
Jul 26, 2011 28.10 28.10 27.50 27.58 27,255 -0.56(-1.99%)
Jul 25, 2011 27.89 28.26 27.89 28.14 56,332 -0.13(-0.46%)
Jul 22, 2011 28.25 28.55 28.12 28.27 26,974 -0.27(-0.95%)
Jul 21, 2011 28.13 28.65 28.01 28.54 42,688 +0.48(+1.71%)
Jul 20, 2011 28.23 28.23 27.96 28.06 27,873 -0.17(-0.60%)
Jul 19, 2011 27.80 28.27 27.56 28.23 59,833 +0.59(+2.13%)
Jul 18, 2011 28.17 28.50 27.40 27.64 98,792 -0.83(-2.92%)
Jul 15, 2011 28.58 28.68 28.26 28.47 47,804 -0.10(-0.35%)
Jul 14, 2011 28.94 29.06 28.51 28.57 25,261 -0.37(-1.28%)
Jul 13, 2011 28.69 29.18 28.67 28.94 27,187 +0.38(+1.33%)
Jul 12, 2011 28.45 28.88 28.45 28.56 37,054 +0.02(+0.07%)
Jul 11, 2011 28.86 29.16 28.44 28.54 38,587 -0.68(-2.33%)
Jul 08, 2011 28.95 29.36 28.95 29.22 22,040 -0.21(-0.71%)
Jul 07, 2011 29.04 29.47 28.76 29.43 47,414 +0.61(+2.12%)
Jul 06, 2011 28.89 29.05 28.70 28.82 40,358 -0.05(-0.17%)
Jul 05, 2011 29.00 29.05 28.68 28.87 49,564 -0.23(-0.79%)
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.