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 (%)
Oct 31, 2016 12.15 12.20 11.95 12.10 58,950 +0.05(+0.41%)
Oct 28, 2016 12.15 12.15 11.95 12.05 67,072 -0.10(-0.82%)
Oct 27, 2016 12.20 12.20 11.91 12.15 73,998 +0.03(+0.25%)
Oct 26, 2016 12.08 12.37 12.05 12.12 37,934 -0.04(-0.33%)
Oct 25, 2016 12.40 12.50 12.13 12.16 74,842 -0.33(-2.64%)
Oct 24, 2016 13.09 13.15 12.41 12.49 102,309 -0.48(-3.70%)
Oct 21, 2016 12.85 13.00 12.83 12.97 67,227 -0.01(-0.08%)
Oct 20, 2016 12.69 12.99 12.54 12.98 108,377 +0.37(+2.93%)
Oct 19, 2016 12.50 12.70 12.18 12.61 69,618 +0.11(+0.88%)
Oct 18, 2016 12.55 12.62 12.46 12.50 82,149 -0.02(-0.16%)
Oct 17, 2016 12.51 12.61 12.41 12.52 176,646 +0.05(+0.40%)
Oct 14, 2016 12.23 12.60 12.04 12.47 213,021 +0.44(+3.66%)
Oct 13, 2016 11.95 12.10 11.40 12.03 291,291 +1.24(+11.49%)
Oct 12, 2016 10.51 10.92 10.51 10.79 52,792 +0.08(+0.75%)
Oct 11, 2016 10.88 10.88 10.59 10.71 84,785 -0.17(-1.56%)
Oct 10, 2016 11.14 11.28 10.83 10.88 79,446 -0.23(-2.07%)
Oct 07, 2016 11.30 11.30 11.00 11.11 45,312 -0.16(-1.42%)
Oct 06, 2016 11.34 11.34 11.11 11.27 24,486 -0.01(-0.09%)
Oct 05, 2016 11.23 11.44 11.20 11.28 102,675 +0.13(+1.17%)
Oct 04, 2016 11.58 11.65 11.10 11.15 64,875 -0.44(-3.80%)
Oct 03, 2016 11.80 11.80 11.53 11.59 57,893 -0.20(-1.70%)
Sep 30, 2016 11.63 11.87 11.49 11.79 87,659 +0.23(+1.99%)
Sep 29, 2016 11.62 11.78 11.48 11.56 77,152 +0.02(+0.17%)
Sep 28, 2016 11.20 11.57 11.18 11.54 74,705 +0.32(+2.85%)
Sep 27, 2016 11.43 11.46 11.17 11.22 71,819 -0.19(-1.67%)
Sep 26, 2016 11.60 11.70 11.41 11.41 64,661 -0.26(-2.23%)
Sep 23, 2016 11.85 11.92 11.67 11.67 124,753 -0.18(-1.52%)
Sep 22, 2016 11.90 11.91 11.77 11.85 99,887 +0.06(+0.51%)
Sep 21, 2016 11.29 11.83 11.26 11.79 173,547 +0.65(+5.83%)
Sep 20, 2016 11.34 11.40 11.13 11.14 111,699 -0.11(-0.98%)
Sep 19, 2016 11.00 11.73 10.90 11.25 632,889 +1.06(+10.40%)
Sep 16, 2016 10.32 10.42 10.16 10.19 391,883 -0.10(-0.97%)
Sep 15, 2016 10.26 10.32 10.16 10.29 59,271 -0.01(-0.10%)
Sep 14, 2016 10.35 10.47 10.14 10.30 60,396 -0.04(-0.39%)
Sep 13, 2016 10.40 10.47 10.26 10.34 158,259 -0.19(-1.80%)
Sep 12, 2016 10.37 10.56 10.37 10.53 44,728 +0.06(+0.57%)
Sep 09, 2016 10.81 10.81 10.40 10.47 92,085 -0.45(-4.12%)
Sep 08, 2016 10.81 11.09 10.81 10.92 63,866 +0.07(+0.65%)
Sep 07, 2016 10.68 10.88 10.68 10.85 65,925 +0.13(+1.21%)
Sep 06, 2016 10.75 10.82 10.58 10.72 45,395 -0.03(-0.28%)
Sep 02, 2016 10.84 10.75 10.75 10.75 25,900 -0.05(-0.46%)
Sep 01, 2016 10.99 11.07 10.71 10.80 38,158 -0.22(-2.00%)
Aug 31, 2016 11.11 11.20 10.93 11.02 125,992 -0.14(-1.25%)
Aug 30, 2016 11.17 11.29 10.98 11.16 46,696 +0.07(+0.63%)
Aug 29, 2016 11.01 11.21 10.99 11.09 151,457 +0.09(+0.82%)
Aug 26, 2016 11.17 11.30 10.93 11.00 50,233 -0.20(-1.79%)
Aug 25, 2016 11.33 11.45 11.13 11.20 58,232 -0.13(-1.15%)
Aug 24, 2016 11.20 11.50 11.20 11.33 135,854 +0.08(+0.71%)
Aug 23, 2016 10.75 11.30 10.75 11.25 103,733 +0.49(+4.55%)
Aug 22, 2016 10.60 10.80 10.56 10.76 64,523 +0.16(+1.51%)
Aug 19, 2016 10.50 10.61 10.46 10.60 101,736 +0.06(+0.57%)
Aug 18, 2016 10.53 10.60 10.44 10.54 57,041 +0.00(+0.00%)
Aug 17, 2016 10.62 10.62 10.45 10.54 33,915 -0.07(-0.66%)
Aug 16, 2016 10.30 10.65 10.30 10.61 155,864 +0.31(+3.01%)
Aug 15, 2016 10.17 10.30 10.17 10.30 124,173 +0.11(+1.08%)
Aug 12, 2016 10.18 10.22 10.10 10.19 29,337 -0.04(-0.39%)
Aug 11, 2016 10.16 10.27 10.12 10.23 63,556 +0.08(+0.79%)
Aug 10, 2016 10.17 10.23 10.13 10.15 20,968 -0.01(-0.10%)
Aug 09, 2016 10.01 10.18 10.01 10.16 48,889 +0.07(+0.69%)
Aug 08, 2016 9.910 10.30 9.910 10.09 97,003 -0.14(-1.37%)
Aug 05, 2016 10.01 10.27 9.910 10.23 62,317 +0.24(+2.40%)
Aug 04, 2016 10.13 10.13 9.870 9.990 26,734 -0.11(-1.09%)
Aug 03, 2016 9.690 10.10 9.640 10.10 50,412 +0.42(+4.34%)
Aug 02, 2016 9.940 9.980 9.600 9.680 59,370 -0.22(-2.22%)
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.