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, 2014 20.14 20.28 19.94 19.95 131,613 -0.18(-0.89%)
Sep 29, 2014 19.95 20.39 19.77 20.13 100,003 +0.01(+0.05%)
Sep 26, 2014 19.94 20.26 19.94 20.12 99,103 +0.19(+0.95%)
Sep 25, 2014 20.18 20.24 19.72 19.93 79,267 -0.15(-0.75%)
Sep 24, 2014 20.08 20.22 19.95 20.08 112,821 -0.04(-0.20%)
Sep 23, 2014 20.49 20.64 20.03 20.12 116,050 -0.48(-2.33%)
Sep 22, 2014 20.78 20.90 20.57 20.60 71,168 -0.34(-1.62%)
Sep 19, 2014 21.24 21.32 20.75 20.94 116,464 -0.27(-1.27%)
Sep 18, 2014 20.88 21.41 20.81 21.21 35,547 +0.12(+0.57%)
Sep 17, 2014 21.04 21.25 20.76 21.09 40,942 +0.01(+0.05%)
Sep 16, 2014 20.98 20.98 20.69 21.08 45,269 +0.06(+0.29%)
Sep 15, 2014 21.46 21.46 20.69 21.02 46,211 -0.16(-0.76%)
Sep 12, 2014 21.19 21.36 20.88 21.18 65,739 +0.05(+0.24%)
Sep 11, 2014 20.81 21.15 20.71 21.13 46,083 +0.30(+1.44%)
Sep 10, 2014 20.63 20.89 20.63 20.83 67,053 +0.16(+0.77%)
Sep 09, 2014 21.11 21.11 20.57 20.67 89,654 -0.45(-2.13%)
Sep 08, 2014 21.44 21.44 21.02 21.12 58,129 -0.23(-1.08%)
Sep 05, 2014 21.33 21.39 21.16 21.35 48,312 -0.08(-0.37%)
Sep 04, 2014 21.76 21.81 21.33 21.43 65,373 -0.35(-1.61%)
Sep 03, 2014 22.65 22.65 21.71 21.78 51,325 -0.85(-3.76%)
Sep 02, 2014 22.19 22.65 22.04 22.63 53,978 +0.53(+2.40%)
Aug 29, 2014 22.06 22.10 22.10 22.10 33,400 +0.04(+0.18%)
Aug 28, 2014 21.91 22.34 21.91 22.06 60,442 +0.11(+0.50%)
Aug 27, 2014 22.32 22.46 21.90 21.95 34,305 -0.24(-1.08%)
Aug 26, 2014 22.13 22.29 21.97 22.19 117,982 +0.12(+0.54%)
Aug 25, 2014 22.09 22.24 21.92 22.07 40,486 +0.06(+0.27%)
Aug 22, 2014 21.90 22.09 21.90 22.01 37,875 +0.07(+0.32%)
Aug 21, 2014 21.80 22.00 21.68 21.94 39,004 +0.22(+1.01%)
Aug 20, 2014 21.71 21.84 21.46 21.72 48,557 -0.04(-0.18%)
Aug 19, 2014 21.59 21.83 21.52 21.76 33,328 +0.14(+0.65%)
Aug 18, 2014 21.63 21.73 21.43 21.62 48,330 +0.21(+0.98%)
Aug 15, 2014 22.08 22.08 21.22 21.41 75,462 -0.44(-2.01%)
Aug 14, 2014 21.82 21.94 21.68 21.85 53,368 -0.02(-0.09%)
Aug 13, 2014 22.06 22.07 21.77 21.87 26,338 -0.16(-0.73%)
Aug 12, 2014 22.08 22.08 22.08 22.03 31,051 -0.03(-0.14%)
Aug 11, 2014 22.10 22.34 21.82 22.06 110,645 -0.04(-0.18%)
Aug 08, 2014 22.03 22.47 22.03 22.10 57,551 -0.10(-0.45%)
Aug 07, 2014 22.31 22.31 21.89 22.20 32,623 -0.07(-0.31%)
Aug 06, 2014 21.89 22.35 21.89 22.27 33,597 +0.34(+1.55%)
Aug 05, 2014 21.93 22.18 21.86 21.93 42,387 -0.20(-0.90%)
Aug 04, 2014 22.09 22.35 21.90 22.13 68,927 +0.11(+0.50%)
Aug 01, 2014 22.22 22.37 21.76 22.02 77,915 -0.13(-0.59%)
Jul 31, 2014 22.21 22.32 22.04 22.15 117,499 -0.16(-0.72%)
Jul 30, 2014 22.57 22.66 22.25 22.31 26,778 -0.15(-0.67%)
Jul 29, 2014 22.48 22.73 22.46 22.46 47,060 -0.04(-0.18%)
Jul 28, 2014 22.36 22.70 22.36 22.50 45,131 +0.09(+0.40%)
Jul 25, 2014 22.51 22.79 22.22 22.41 53,300 -0.34(-1.49%)
Jul 24, 2014 22.58 22.95 22.55 22.75 56,120 +0.16(+0.71%)
Jul 23, 2014 22.50 22.65 22.40 22.59 27,591 +0.13(+0.58%)
Jul 22, 2014 22.27 22.55 22.16 22.46 38,997 +0.19(+0.85%)
Jul 21, 2014 22.12 22.37 22.10 22.27 50,928 -0.02(-0.09%)
Jul 18, 2014 22.17 22.51 22.17 22.29 73,013 +0.01(+0.04%)
Jul 17, 2014 22.25 22.32 22.12 22.28 87,839 -0.06(-0.27%)
Jul 16, 2014 22.71 22.71 22.25 22.34 54,276 -0.21(-0.93%)
Jul 15, 2014 22.84 22.84 22.42 22.55 47,492 -0.41(-1.79%)
Jul 14, 2014 22.90 23.12 22.74 22.96 56,208 +0.25(+1.10%)
Jul 11, 2014 22.80 23.02 22.52 22.71 37,976 -0.17(-0.74%)
Jul 10, 2014 23.12 23.30 22.80 22.88 43,888 -0.38(-1.63%)
Jul 09, 2014 23.47 23.60 23.16 23.26 39,627 -0.13(-0.56%)
Jul 08, 2014 23.63 23.63 23.13 23.39 42,902 -0.19(-0.81%)
Jul 07, 2014 23.95 23.95 23.42 23.58 45,667 -0.44(-1.83%)
Jul 03, 2014 24.00 24.02 24.02 24.02 27,400 +0.09(+0.38%)
Jul 02, 2014 24.28 24.28 23.80 23.93 92,810 -0.32(-1.32%)
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.