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 (%)
Nov 30, 2004 20.29 20.82 20.11 20.61 22,500 -0.07(-0.34%)
Nov 29, 2004 22.01 22.01 20.40 20.68 13,700 -0.52(-2.45%)
Nov 26, 2004 21.55 21.55 20.97 21.20 1,400 +0.32(+1.53%)
Nov 24, 2004 20.60 22.00 20.60 20.88 32,300 +0.44(+2.15%)
Nov 23, 2004 19.75 20.57 19.00 20.44 26,800 +0.45(+2.25%)
Nov 22, 2004 18.88 20.00 18.87 19.99 23,200 +1.27(+6.78%)
Nov 19, 2004 19.11 19.14 18.50 18.72 68,900 -0.32(-1.68%)
Nov 18, 2004 19.11 19.31 19.01 19.04 25,300 -0.16(-0.83%)
Nov 17, 2004 19.49 19.60 18.96 19.20 16,600 -0.09(-0.47%)
Nov 16, 2004 19.79 19.79 19.02 19.29 10,100 -0.34(-1.73%)
Nov 15, 2004 19.76 19.77 18.99 19.63 10,700 +0.14(+0.72%)
Nov 12, 2004 19.85 19.85 19.13 19.49 26,300 -0.36(-1.81%)
Nov 11, 2004 18.96 19.85 18.83 19.85 8,200 +0.65(+3.39%)
Nov 10, 2004 19.68 19.68 18.97 19.20 24,400 -0.65(-3.27%)
Nov 09, 2004 19.06 19.90 18.90 19.85 34,700 +0.80(+4.20%)
Nov 08, 2004 19.15 19.15 19.05 19.05 2,300 -0.07(-0.37%)
Nov 05, 2004 19.00 19.12 18.93 19.12 6,200 +0.13(+0.68%)
Nov 04, 2004 18.98 19.00 18.85 18.99 3,600 -0.01(-0.05%)
Nov 03, 2004 18.86 19.00 18.82 19.00 4,600 +0.30(+1.60%)
Nov 02, 2004 19.18 19.18 18.62 18.70 2,900 +0.05(+0.27%)
Nov 01, 2004 19.15 19.15 18.51 18.65 8,300 -0.25(-1.32%)
Oct 29, 2004 18.40 19.20 18.40 18.90 5,700 -0.03(-0.16%)
Oct 28, 2004 19.11 19.25 18.76 18.93 13,100 -0.32(-1.66%)
Oct 27, 2004 19.28 19.30 19.03 19.25 25,000 +0.15(+0.79%)
Oct 26, 2004 19.12 19.33 18.90 19.10 9,400 -0.11(-0.57%)
Oct 25, 2004 18.83 19.21 18.55 19.21 20,100 +0.51(+2.73%)
Oct 22, 2004 18.95 19.00 18.50 18.70 11,200 -0.40(-2.09%)
Oct 21, 2004 19.31 19.31 18.96 19.10 30,400 +0.10(+0.53%)
Oct 20, 2004 19.05 19.29 18.67 19.00 17,500 +0.28(+1.50%)
Oct 19, 2004 18.69 19.01 18.26 18.72 14,700 -0.13(-0.69%)
Oct 18, 2004 18.72 18.90 18.63 18.85 16,700 +0.07(+0.37%)
Oct 15, 2004 18.92 19.13 18.71 18.78 9,800 +0.15(+0.81%)
Oct 14, 2004 18.77 19.20 18.61 18.63 22,100 -0.27(-1.43%)
Oct 13, 2004 19.62 19.69 18.78 18.90 16,700 -0.14(-0.74%)
Oct 12, 2004 19.20 19.75 18.37 19.04 60,500 +0.00(+0.00%)
Oct 11, 2004 18.58 19.18 18.58 19.04 53,000 +0.14(+0.74%)
Oct 08, 2004 18.97 19.00 18.55 18.90 24,600 -0.07(-0.37%)
Oct 07, 2004 18.91 19.02 18.51 18.97 7,400 +0.01(+0.05%)
Oct 06, 2004 18.60 19.09 18.37 18.96 5,400 +0.39(+2.10%)
Oct 05, 2004 18.59 18.63 18.39 18.57 6,100 -0.11(-0.59%)
Oct 04, 2004 19.23 19.23 18.60 18.68 9,700 -0.32(-1.68%)
Oct 01, 2004 18.76 19.18 18.76 19.00 79,900 -0.03(-0.16%)
Sep 30, 2004 18.76 19.03 18.62 19.03 33,900 +0.12(+0.63%)
Sep 29, 2004 18.97 18.99 18.67 18.91 17,000 +0.04(+0.21%)
Sep 28, 2004 18.74 18.87 18.38 18.87 11,900 +0.37(+2.00%)
Sep 27, 2004 18.50 18.85 18.31 18.50 21,300 -0.10(-0.54%)
Sep 24, 2004 18.67 18.75 18.51 18.60 12,700 +0.14(+0.76%)
Sep 23, 2004 18.64 18.80 18.40 18.46 51,000 +0.06(+0.33%)
Sep 22, 2004 18.30 18.40 17.84 18.40 10,500 -0.01(-0.05%)
Sep 21, 2004 18.45 18.60 18.33 18.41 6,400 +0.09(+0.49%)
Sep 20, 2004 18.33 18.59 18.25 18.32 14,900 -0.18(-0.97%)
Sep 17, 2004 18.52 18.89 18.26 18.50 40,800 +0.00(+0.00%)
Sep 16, 2004 18.37 18.65 18.31 18.50 10,300 +0.07(+0.38%)
Sep 15, 2004 18.24 18.80 18.24 18.43 18,200 +0.17(+0.93%)
Sep 14, 2004 18.32 18.48 18.13 18.26 27,700 -0.14(-0.76%)
Sep 13, 2004 18.50 18.64 18.39 18.40 16,000 +0.11(+0.60%)
Sep 10, 2004 18.54 18.63 18.15 18.29 11,162 -0.11(-0.60%)
Sep 09, 2004 18.44 18.49 18.27 18.40 5,900 +0.27(+1.49%)
Sep 08, 2004 18.62 18.73 18.13 18.13 39,364 -0.30(-1.63%)
Sep 07, 2004 17.69 18.65 17.69 18.43 76,200 +0.90(+5.13%)
Sep 03, 2004 17.51 17.69 17.37 17.53 20,100 +0.18(+1.04%)
Sep 02, 2004 17.56 17.56 17.09 17.35 18,200 -0.03(-0.17%)
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.