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 (%)
Apr 29, 2016 9.950 10.04 9.750 9.930 124,002 -0.05(-0.50%)
Apr 28, 2016 10.19 10.30 9.920 9.980 120,970 -0.15(-1.48%)
Apr 27, 2016 10.33 10.33 10.03 10.13 101,342 -0.16(-1.55%)
Apr 26, 2016 10.24 10.36 10.05 10.29 161,045 +0.09(+0.88%)
Apr 25, 2016 10.30 10.30 10.09 10.20 118,903 -0.11(-1.07%)
Apr 22, 2016 10.45 10.61 10.06 10.31 73,080 -0.13(-1.25%)
Apr 21, 2016 10.24 10.53 10.21 10.44 106,056 +0.18(+1.75%)
Apr 20, 2016 10.16 10.39 10.04 10.26 70,409 -0.12(-1.16%)
Apr 19, 2016 10.41 10.55 10.27 10.38 37,104 +0.06(+0.58%)
Apr 18, 2016 10.32 10.42 10.06 10.32 49,274 +0.04(+0.39%)
Apr 15, 2016 10.40 10.40 10.08 10.28 61,548 -0.20(-1.91%)
Apr 14, 2016 10.51 10.72 10.41 10.48 50,800 -0.10(-0.95%)
Apr 13, 2016 10.51 10.65 10.29 10.58 87,470 +0.09(+0.86%)
Apr 12, 2016 10.45 10.67 10.37 10.49 58,915 +0.06(+0.58%)
Apr 11, 2016 10.32 10.57 10.20 10.43 60,428 +0.11(+1.07%)
Apr 08, 2016 10.13 10.39 10.12 10.32 71,022 +0.19(+1.88%)
Apr 07, 2016 10.23 10.27 9.635 10.13 122,505 -0.12(-1.17%)
Apr 06, 2016 10.20 10.27 10.07 10.25 94,109 +0.09(+0.89%)
Apr 05, 2016 10.03 10.29 9.820 10.16 143,630 +0.05(+0.49%)
Apr 04, 2016 10.05 10.41 9.930 10.11 95,894 -0.04(-0.39%)
Apr 01, 2016 10.12 10.49 10.02 10.15 156,923 -0.08(-0.78%)
Mar 31, 2016 9.920 10.33 9.630 10.23 143,773 +0.33(+3.33%)
Mar 30, 2016 10.73 10.87 9.890 9.900 284,745 -0.58(-5.53%)
Mar 29, 2016 10.00 10.57 9.790 10.48 110,994 +0.43(+4.28%)
Mar 28, 2016 10.34 10.39 10.00 10.05 111,028 -0.22(-2.14%)
Mar 24, 2016 9.930 10.27 10.27 10.27 77,100 +0.32(+3.22%)
Mar 23, 2016 10.20 10.20 9.800 9.950 119,128 -0.32(-3.12%)
Mar 22, 2016 10.66 10.69 10.12 10.27 62,861 -0.48(-4.47%)
Mar 21, 2016 10.85 10.99 10.61 10.75 99,341 -0.08(-0.74%)
Mar 18, 2016 10.07 11.03 10.04 10.83 788,509 +0.84(+8.41%)
Mar 17, 2016 9.770 10.10 9.770 9.990 99,371 +0.19(+1.94%)
Mar 16, 2016 9.200 9.845 9.110 9.800 116,160 +0.52(+5.60%)
Mar 15, 2016 9.630 9.711 8.940 9.280 145,245 -0.18(-1.90%)
Mar 14, 2016 9.590 10.21 9.270 9.460 138,796 -0.23(-2.37%)
Mar 11, 2016 9.260 9.720 9.140 9.690 99,356 +0.37(+3.97%)
Mar 10, 2016 9.850 9.880 9.130 9.320 78,582 -0.42(-4.31%)
Mar 09, 2016 9.310 9.830 9.100 9.740 108,345 +0.51(+5.53%)
Mar 08, 2016 9.420 9.420 9.150 9.230 90,860 -0.28(-2.94%)
Mar 07, 2016 9.220 9.510 9.070 9.510 77,871 +0.16(+1.71%)
Mar 04, 2016 9.330 9.680 9.300 9.350 57,343 -0.01(-0.11%)
Mar 03, 2016 9.400 9.800 9.330 9.360 74,256 +0.00(+0.00%)
Mar 02, 2016 8.940 9.370 8.760 9.360 78,450 +0.37(+4.12%)
Mar 01, 2016 8.590 9.000 8.590 8.990 55,203 +0.44(+5.15%)
Feb 29, 2016 8.550 8.690 8.390 8.550 605,997 +0.14(+1.66%)
Feb 26, 2016 8.290 8.620 8.130 8.410 76,629 +0.19(+2.31%)
Feb 25, 2016 8.170 8.380 7.970 8.220 67,653 -0.11(-1.32%)
Feb 24, 2016 8.050 8.360 7.970 8.330 60,240 +0.23(+2.84%)
Feb 23, 2016 7.820 8.270 7.820 8.100 84,036 +0.19(+2.40%)
Feb 22, 2016 8.280 8.400 7.860 7.910 302,860 -0.29(-3.54%)
Feb 19, 2016 8.240 8.530 8.030 8.200 67,399 -0.08(-0.97%)
Feb 18, 2016 8.570 8.570 8.160 8.280 64,030 -0.31(-3.61%)
Feb 17, 2016 8.650 8.915 8.480 8.590 68,908 -0.01(-0.12%)
Feb 16, 2016 8.660 8.780 8.360 8.600 58,988 +0.11(+1.30%)
Feb 12, 2016 8.510 8.490 8.490 8.490 54,700 +0.11(+1.31%)
Feb 11, 2016 8.190 8.500 8.160 8.380 72,039 -0.03(-0.36%)
Feb 10, 2016 8.510 8.590 8.310 8.410 137,573 +0.01(+0.12%)
Feb 09, 2016 8.400 8.950 8.380 8.400 201,996 -0.20(-2.33%)
Feb 08, 2016 8.760 8.810 8.480 8.600 150,038 -0.24(-2.71%)
Feb 05, 2016 8.940 8.940 8.760 8.840 127,790 -0.13(-1.45%)
Feb 04, 2016 8.760 9.090 8.650 8.970 101,431 +0.17(+1.93%)
Feb 03, 2016 8.690 8.840 8.410 8.800 80,915 +0.16(+1.85%)
Feb 02, 2016 8.480 8.640 8.450 8.640 64,217 +0.03(+0.35%)
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.