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 (%)
Mar 31, 2008 30.08 30.74 29.93 30.23 65,788 +0.14(+0.47%)
Mar 28, 2008 30.43 31.24 30.09 30.09 71,057 -0.22(-0.73%)
Mar 27, 2008 31.04 31.25 30.07 30.31 80,130 -0.61(-1.97%)
Mar 26, 2008 29.93 31.36 29.83 30.92 100,937 +0.91(+3.03%)
Mar 25, 2008 30.35 30.48 29.67 30.01 83,592 -0.29(-0.96%)
Mar 24, 2008 30.19 30.74 29.79 30.30 108,784 +0.21(+0.70%)
Mar 21, 2008 29.87 30.14 29.03 30.09 287,434 +0.00(+0.00%)
Mar 20, 2008 29.87 30.14 29.03 30.09 287,434 +0.52(+1.76%)
Mar 19, 2008 30.57 30.67 29.57 29.57 100,466 -0.71(-2.34%)
Mar 18, 2008 30.11 30.62 28.62 30.28 177,899 +0.81(+2.75%)
Mar 17, 2008 29.33 30.14 29.00 29.47 225,346 -0.33(-1.11%)
Mar 14, 2008 31.52 31.87 29.61 29.80 266,164 -1.43(-4.58%)
Mar 13, 2008 31.02 31.81 30.73 31.23 239,214 -0.05(-0.16%)
Mar 12, 2008 32.19 32.28 31.18 31.28 114,399 -0.99(-3.07%)
Mar 11, 2008 31.95 32.51 31.26 32.27 106,811 +1.07(+3.43%)
Mar 10, 2008 32.24 32.28 31.06 31.20 59,445 -0.86(-2.68%)
Mar 07, 2008 31.50 32.53 31.41 32.06 95,236 +0.15(+0.47%)
Mar 06, 2008 32.89 33.46 31.89 31.91 61,921 -1.13(-3.42%)
Mar 05, 2008 33.76 33.76 32.69 33.04 70,359 -0.49(-1.46%)
Mar 04, 2008 34.30 34.73 32.80 33.53 126,720 -0.77(-2.24%)
Mar 03, 2008 34.25 34.89 33.47 34.30 192,211 +0.12(+0.35%)
Feb 29, 2008 33.55 34.25 33.27 34.18 218,123 +0.36(+1.06%)
Feb 28, 2008 33.61 34.26 33.35 33.82 141,921 +0.32(+0.96%)
Feb 27, 2008 33.09 33.82 32.94 33.50 75,516 +0.22(+0.66%)
Feb 26, 2008 32.87 34.00 32.66 33.28 128,343 +0.32(+0.97%)
Feb 25, 2008 32.06 32.98 31.63 32.96 117,524 +0.97(+3.03%)
Feb 22, 2008 31.46 32.05 31.19 31.99 97,415 +0.55(+1.75%)
Feb 21, 2008 31.79 32.33 31.31 31.44 101,880 -0.32(-1.01%)
Feb 20, 2008 31.04 32.09 31.04 31.76 85,856 +0.56(+1.79%)
Feb 19, 2008 31.24 31.64 30.66 31.20 67,228 +0.31(+1.00%)
Feb 18, 2008 30.56 31.17 30.17 30.89 104,614 +0.00(+0.00%)
Feb 15, 2008 30.56 31.17 30.17 30.89 104,614 +0.08(+0.26%)
Feb 14, 2008 31.74 31.84 30.79 30.81 96,429 -0.80(-2.53%)
Feb 13, 2008 30.77 31.61 30.47 31.61 80,213 +1.05(+3.44%)
Feb 12, 2008 30.72 30.96 30.33 30.56 75,653 -0.06(-0.20%)
Feb 11, 2008 30.90 31.12 30.36 30.62 123,595 -0.25(-0.81%)
Feb 08, 2008 31.19 31.69 30.40 30.87 55,215 -0.33(-1.06%)
Feb 07, 2008 30.64 31.65 30.30 31.20 86,281 +0.51(+1.66%)
Feb 06, 2008 31.53 31.78 30.63 30.69 88,925 -0.65(-2.07%)
Feb 05, 2008 31.80 32.73 31.10 31.34 85,347 -1.07(-3.30%)
Feb 04, 2008 33.57 33.59 32.31 32.41 119,964 -1.19(-3.54%)
Feb 01, 2008 33.48 33.81 32.66 33.60 77,324 +0.49(+1.48%)
Jan 31, 2008 31.05 33.16 31.05 33.11 151,631 +1.69(+5.38%)
Jan 30, 2008 32.04 32.30 31.09 31.42 153,647 -0.79(-2.45%)
Jan 29, 2008 32.39 32.39 31.84 32.21 116,492 -0.06(-0.19%)
Jan 28, 2008 31.04 32.42 30.15 32.27 110,119 +1.23(+3.96%)
Jan 25, 2008 31.82 32.35 30.80 31.04 86,602 -0.45(-1.43%)
Jan 24, 2008 32.10 32.83 30.85 31.49 126,598 -0.56(-1.75%)
Jan 23, 2008 29.97 32.16 29.66 32.05 156,125 +1.52(+4.98%)
Jan 22, 2008 30.39 31.71 29.17 30.53 160,111 -0.94(-2.99%)
Jan 21, 2008 31.75 32.09 31.28 31.47 164,612 +0.00(+0.00%)
Jan 18, 2008 31.75 32.09 31.28 31.47 164,612 -0.21(-0.66%)
Jan 17, 2008 32.44 32.59 31.27 31.68 139,770 -0.71(-2.19%)
Jan 16, 2008 32.48 32.82 32.00 32.39 126,423 -0.31(-0.95%)
Jan 15, 2008 32.93 33.21 32.03 32.70 108,811 -0.44(-1.33%)
Jan 14, 2008 33.41 33.46 32.92 33.14 90,992 +0.13(+0.39%)
Jan 11, 2008 33.66 33.93 33.00 33.01 99,239 -0.78(-2.31%)
Jan 10, 2008 33.00 34.60 32.56 33.79 111,472 +0.50(+1.50%)
Jan 09, 2008 33.10 33.71 32.44 33.29 156,177 +0.05(+0.15%)
Jan 08, 2008 34.36 34.86 33.13 33.24 129,173 -0.90(-2.64%)
Jan 07, 2008 33.28 34.65 32.62 34.14 170,171 +1.48(+4.53%)
Jan 04, 2008 33.38 33.61 32.16 32.66 149,704 -1.10(-3.26%)
Jan 03, 2008 32.70 33.80 32.64 33.76 162,052 +1.06(+3.24%)
Jan 02, 2008 33.49 33.84 32.55 32.70 126,471 -0.92(-2.74%)
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.