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 (%)
Jan 31, 2011 31.09 31.09 30.75 30.98 61,202 +0.12(+0.39%)
Jan 28, 2011 31.87 31.87 30.80 30.86 85,378 -1.09(-3.41%)
Jan 27, 2011 32.10 32.10 31.70 31.95 25,503 -0.14(-0.44%)
Jan 26, 2011 31.68 32.47 31.63 32.09 54,006 +0.53(+1.68%)
Jan 25, 2011 31.44 31.68 31.30 31.56 42,521 -0.08(-0.25%)
Jan 24, 2011 31.45 31.73 31.22 31.64 53,137 +0.29(+0.93%)
Jan 21, 2011 31.42 31.47 30.51 31.35 72,324 +0.18(+0.58%)
Jan 20, 2011 31.04 31.68 31.00 31.17 119,628 -0.08(-0.26%)
Jan 19, 2011 31.54 31.75 31.07 31.25 234,224 -0.38(-1.20%)
Jan 18, 2011 31.78 31.85 31.42 31.63 56,557 -0.33(-1.03%)
Jan 14, 2011 32.00 32.40 31.50 31.96 126,574 -0.01(-0.03%)
Jan 13, 2011 32.30 32.35 31.59 31.97 55,575 -0.31(-0.96%)
Jan 12, 2011 32.22 32.42 32.09 32.28 58,725 +0.28(+0.88%)
Jan 11, 2011 32.04 32.21 31.72 32.00 87,120 +0.20(+0.63%)
Jan 10, 2011 31.50 31.95 31.48 31.80 98,704 +0.21(+0.66%)
Jan 07, 2011 31.81 31.92 31.17 31.59 90,367 -0.06(-0.19%)
Jan 06, 2011 31.65 32.10 31.44 31.65 80,361 -0.10(-0.31%)
Jan 05, 2011 31.49 31.80 31.41 31.75 20,320 +0.26(+0.83%)
Jan 04, 2011 32.42 32.42 31.38 31.49 40,209 -0.72(-2.24%)
Jan 03, 2011 32.24 32.76 31.79 32.21 161,267 +0.41(+1.29%)
Dec 31, 2010 31.99 32.49 31.79 31.80 30,630 -0.26(-0.81%)
Dec 30, 2010 32.10 32.44 31.99 32.06 48,477 -0.03(-0.09%)
Dec 29, 2010 31.82 32.44 31.82 32.09 40,773 +0.32(+1.01%)
Dec 28, 2010 31.73 31.84 31.62 31.77 61,211 +0.02(+0.06%)
Dec 27, 2010 31.49 31.82 31.49 31.75 37,258 +0.19(+0.60%)
Dec 23, 2010 31.60 31.70 31.44 31.56 17,159 +0.02(+0.06%)
Dec 22, 2010 31.71 31.76 31.44 31.54 36,131 -0.07(-0.22%)
Dec 21, 2010 31.67 31.68 31.38 31.61 72,095 +0.19(+0.60%)
Dec 20, 2010 31.28 31.67 31.10 31.42 83,813 +0.19(+0.61%)
Dec 17, 2010 31.00 31.42 30.88 31.23 148,693 +0.41(+1.33%)
Dec 16, 2010 30.90 31.00 30.47 30.82 64,801 -0.06(-0.19%)
Dec 15, 2010 30.83 31.05 30.27 30.88 72,470 -0.06(-0.19%)
Dec 14, 2010 31.16 31.16 30.83 30.94 35,289 -0.14(-0.45%)
Dec 13, 2010 31.00 31.09 30.77 31.08 47,956 +0.13(+0.42%)
Dec 10, 2010 30.39 30.95 30.14 30.95 33,955 +0.70(+2.31%)
Dec 09, 2010 30.93 30.93 30.19 30.25 74,050 -0.36(-1.18%)
Dec 08, 2010 30.20 30.90 30.20 30.61 61,737 +0.55(+1.85%)
Dec 07, 2010 29.51 30.49 29.51 30.05 93,644 +0.68(+2.30%)
Dec 06, 2010 28.88 29.49 28.83 29.38 86,868 +0.48(+1.66%)
Dec 03, 2010 28.61 29.10 28.50 28.90 192,156 +0.17(+0.59%)
Dec 02, 2010 28.90 28.90 28.62 28.73 135,187 -0.09(-0.31%)
Dec 01, 2010 29.09 29.09 28.72 28.82 60,818 +0.27(+0.95%)
Nov 30, 2010 29.05 29.05 28.34 28.55 124,917 -0.92(-3.12%)
Nov 29, 2010 29.36 29.55 29.11 29.47 40,223 -0.16(-0.54%)
Nov 26, 2010 29.54 29.94 29.51 29.63 28,769 -0.16(-0.54%)
Nov 24, 2010 29.53 29.79 29.79 29.79 100,294 +0.42(+1.43%)
Nov 23, 2010 29.22 29.52 29.00 29.37 70,137 -0.08(-0.27%)
Nov 22, 2010 29.07 29.55 28.74 29.45 85,464 +0.24(+0.82%)
Nov 19, 2010 29.50 29.53 29.03 29.21 114,887 -0.26(-0.88%)
Nov 18, 2010 29.24 29.78 29.24 29.47 37,038 +0.45(+1.55%)
Nov 17, 2010 29.24 29.39 28.85 29.02 34,920 -0.25(-0.85%)
Nov 16, 2010 30.08 30.23 29.04 29.27 98,460 -1.17(-3.84%)
Nov 15, 2010 30.94 31.12 30.38 30.44 26,732 -0.40(-1.30%)
Nov 12, 2010 30.92 31.29 30.64 30.84 32,837 -0.45(-1.44%)
Nov 11, 2010 31.05 31.45 31.03 31.29 32,675 -0.23(-0.73%)
Nov 10, 2010 31.44 31.55 30.79 31.52 68,388 +0.06(+0.19%)
Nov 09, 2010 32.12 32.38 31.30 31.46 40,623 -0.77(-2.39%)
Nov 08, 2010 32.27 32.55 32.00 32.23 23,044 -0.30(-0.92%)
Nov 05, 2010 33.09 33.41 32.49 32.53 82,687 -0.60(-1.81%)
Nov 04, 2010 31.67 33.14 31.67 33.13 78,449 +1.64(+5.21%)
Nov 03, 2010 30.81 31.50 30.81 31.49 31,061 +0.53(+1.71%)
Nov 02, 2010 30.91 30.96 30.41 30.96 58,066 +0.47(+1.54%)
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.