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 (%)
Oct 31, 2011 23.07 23.32 22.75 22.84 44,637 -0.58(-2.48%)
Oct 28, 2011 24.00 24.39 23.37 23.42 70,815 -0.78(-3.22%)
Oct 27, 2011 22.92 24.27 22.28 24.20 124,232 +2.09(+9.45%)
Oct 26, 2011 22.09 22.21 21.56 22.11 53,855 +0.34(+1.56%)
Oct 25, 2011 22.68 22.68 21.67 21.77 61,124 -1.06(-4.64%)
Oct 24, 2011 22.56 23.02 22.40 22.83 76,746 +0.35(+1.56%)
Oct 21, 2011 22.44 22.76 22.08 22.48 84,865 +0.45(+2.04%)
Oct 20, 2011 21.57 22.08 21.25 22.03 63,486 +0.53(+2.47%)
Oct 19, 2011 21.87 22.22 21.40 21.50 57,322 -0.38(-1.74%)
Oct 18, 2011 21.04 22.05 20.70 21.88 125,435 +0.98(+4.69%)
Oct 17, 2011 21.20 21.22 20.80 20.90 78,962 -0.47(-2.20%)
Oct 14, 2011 21.26 21.55 20.93 21.37 88,278 +0.12(+0.56%)
Oct 13, 2011 20.95 21.28 20.92 21.25 457,567 +0.12(+0.57%)
Oct 12, 2011 21.26 21.49 21.01 21.13 141,377 +0.08(+0.38%)
Oct 11, 2011 20.97 21.17 20.82 21.05 134,679 -0.06(-0.28%)
Oct 10, 2011 20.53 21.12 20.40 21.11 77,929 +1.02(+5.08%)
Oct 07, 2011 20.74 20.94 20.06 20.09 62,000 -0.54(-2.62%)
Oct 06, 2011 20.50 20.70 20.28 20.63 81,783 +0.10(+0.49%)
Oct 05, 2011 20.43 20.92 20.27 20.53 68,111 +0.07(+0.34%)
Oct 04, 2011 19.17 20.55 18.56 20.46 168,499 +1.27(+6.62%)
Oct 03, 2011 20.33 20.65 19.17 19.19 214,662 -1.32(-6.44%)
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%)
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.