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, 2008 36.85 37.98 35.70 35.91 162,447 -0.69(-1.89%)
Sep 29, 2008 38.05 40.85 36.00 36.60 128,866 -2.47(-6.32%)
Sep 26, 2008 38.80 43.08 38.80 39.07 59,191 -0.42(-1.06%)
Sep 25, 2008 38.81 39.80 38.61 39.49 71,068 +0.69(+1.78%)
Sep 24, 2008 40.07 40.08 38.51 38.80 109,061 +0.15(+0.39%)
Sep 23, 2008 37.70 39.56 37.65 38.65 171,217 +0.94(+2.49%)
Sep 22, 2008 37.53 39.50 36.60 37.71 102,868 -0.28(-0.74%)
Sep 19, 2008 40.61 40.61 37.44 37.99 410,548 +1.69(+4.66%)
Sep 18, 2008 36.95 37.95 35.42 36.30 382,432 -0.73(-1.97%)
Sep 17, 2008 39.36 39.89 37.03 37.03 283,743 -2.88(-7.22%)
Sep 16, 2008 40.66 40.98 39.02 39.91 324,241 -1.15(-2.80%)
Sep 15, 2008 43.00 43.21 40.51 41.06 190,880 -2.70(-6.17%)
Sep 12, 2008 43.99 44.23 43.01 43.76 273,767 -0.35(-0.79%)
Sep 11, 2008 44.37 44.63 43.59 44.11 180,225 -0.52(-1.17%)
Sep 10, 2008 45.33 46.06 44.50 44.63 117,300 -0.34(-0.76%)
Sep 09, 2008 46.26 47.70 44.62 44.97 126,647 -1.18(-2.56%)
Sep 08, 2008 45.42 46.82 45.24 46.15 163,374 +1.14(+2.53%)
Sep 05, 2008 46.68 46.75 44.18 45.01 241,384 -1.89(-4.03%)
Sep 04, 2008 47.83 47.83 45.93 46.90 148,768 -1.15(-2.39%)
Sep 03, 2008 48.16 48.24 47.50 48.05 152,690 -0.17(-0.35%)
Sep 02, 2008 48.20 48.22 47.00 48.22 98,664 +0.58(+1.22%)
Aug 29, 2008 48.13 48.13 47.25 47.64 48,327 -0.45(-0.94%)
Aug 28, 2008 47.11 48.19 46.81 48.09 86,461 +1.19(+2.54%)
Aug 27, 2008 47.50 47.50 46.31 46.90 66,021 +0.13(+0.28%)
Aug 26, 2008 47.12 47.47 46.41 46.77 59,152 -0.42(-0.89%)
Aug 25, 2008 47.25 47.72 47.00 47.19 95,111 +0.00(+0.00%)
Aug 22, 2008 46.73 47.23 46.64 47.19 77,120 +0.78(+1.68%)
Aug 21, 2008 46.24 47.10 46.18 46.41 72,224 +0.17(+0.37%)
Aug 20, 2008 45.75 46.91 45.49 46.24 83,506 +0.50(+1.09%)
Aug 19, 2008 45.57 46.23 45.44 45.74 50,203 -0.12(-0.26%)
Aug 18, 2008 46.01 46.92 45.47 45.86 76,818 -0.15(-0.33%)
Aug 15, 2008 46.07 46.07 44.86 46.01 119,007 +0.22(+0.48%)
Aug 14, 2008 46.40 46.40 44.05 45.79 106,690 -0.79(-1.70%)
Aug 13, 2008 46.68 47.10 45.74 46.58 128,683 -0.25(-0.53%)
Aug 12, 2008 44.03 47.10 44.01 46.83 184,965 -0.17(-0.36%)
Aug 11, 2008 45.61 47.09 45.29 47.00 177,885 +1.73(+3.82%)
Aug 08, 2008 43.80 46.13 43.50 45.27 167,329 +1.40(+3.19%)
Aug 07, 2008 45.22 45.67 43.82 43.87 111,830 -1.81(-3.96%)
Aug 06, 2008 46.32 46.32 45.09 45.68 76,881 -0.41(-0.89%)
Aug 05, 2008 46.38 46.60 45.30 46.09 164,228 +0.28(+0.61%)
Aug 04, 2008 45.30 46.89 45.09 45.81 104,453 +0.31(+0.68%)
Aug 01, 2008 46.55 46.79 45.14 45.50 129,644 -0.76(-1.64%)
Jul 31, 2008 45.41 46.96 45.41 46.26 105,859 +0.32(+0.70%)
Jul 30, 2008 45.09 46.46 44.42 45.94 180,964 +0.97(+2.16%)
Jul 29, 2008 44.97 45.88 44.67 44.97 101,097 +0.03(+0.07%)
Jul 28, 2008 45.76 45.80 44.69 44.94 66,424 -0.90(-1.96%)
Jul 25, 2008 46.26 46.26 44.42 45.84 83,756 +0.13(+0.28%)
Jul 24, 2008 46.49 46.72 45.45 45.71 72,251 -0.46(-1.00%)
Jul 23, 2008 46.23 46.47 45.51 46.17 165,120 +0.38(+0.83%)
Jul 22, 2008 44.49 46.07 44.02 45.79 135,757 +1.29(+2.90%)
Jul 21, 2008 43.73 44.56 43.28 44.50 60,183 +1.16(+2.68%)
Jul 18, 2008 43.94 44.46 43.03 43.34 78,373 -0.69(-1.57%)
Jul 17, 2008 43.84 44.19 42.64 44.03 125,307 +0.46(+1.06%)
Jul 16, 2008 42.70 43.66 42.34 43.57 58,609 +0.96(+2.25%)
Jul 15, 2008 42.84 43.85 42.28 42.61 138,992 -0.77(-1.78%)
Jul 14, 2008 44.00 44.07 42.92 43.38 165,227 -0.27(-0.62%)
Jul 11, 2008 42.35 47.70 41.89 43.65 152,299 +0.76(+1.77%)
Jul 10, 2008 42.06 43.40 42.06 42.89 53,739 +0.87(+2.07%)
Jul 09, 2008 42.40 43.60 41.78 42.02 100,821 -0.45(-1.06%)
Jul 08, 2008 41.77 42.49 40.55 42.47 109,863 +0.98(+2.36%)
Jul 07, 2008 41.98 42.19 40.74 41.49 166,294 -0.53(-1.26%)
Jul 04, 2008 43.45 43.45 41.49 42.02 123,445 +0.00(+0.00%)
Jul 03, 2008 43.45 43.45 41.49 42.02 123,445 -1.43(-3.29%)
Jul 02, 2008 44.04 44.10 42.70 43.45 118,331 -0.54(-1.23%)
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.