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 (%)
Feb 28, 2019 10.52 10.56 10.27 10.28 46,580 -0.23(-2.19%)
Feb 27, 2019 10.30 10.58 10.30 10.51 44,426 +0.02(+0.19%)
Feb 26, 2019 10.58 10.67 10.45 10.49 38,775 -0.06(-0.57%)
Feb 25, 2019 10.75 10.83 10.55 10.55 52,227 -0.19(-1.77%)
Feb 22, 2019 10.81 11.04 10.27 10.74 93,600 -0.06(-0.56%)
Feb 21, 2019 10.60 10.97 10.60 10.80 42,852 -0.01(-0.14%)
Feb 20, 2019 10.48 10.86 10.48 10.81 66,006 +0.34(+3.30%)
Feb 19, 2019 10.58 10.61 10.44 10.47 228,342 -0.12(-1.13%)
Feb 15, 2019 10.60 10.65 10.56 10.59 85,900 +0.08(+0.76%)
Feb 14, 2019 10.58 10.62 10.51 10.51 39,868 -0.13(-1.22%)
Feb 13, 2019 10.59 10.93 10.55 10.64 37,661 +0.06(+0.57%)
Feb 12, 2019 10.67 10.79 10.49 10.58 243,254 +0.00(+0.00%)
Feb 11, 2019 10.15 10.59 10.15 10.58 91,616 +0.45(+4.44%)
Feb 08, 2019 10.30 10.51 10.10 10.13 74,900 -0.22(-2.13%)
Feb 07, 2019 10.43 10.57 10.22 10.35 53,798 -0.13(-1.24%)
Feb 06, 2019 10.15 10.49 10.05 10.48 56,462 +0.33(+3.25%)
Feb 05, 2019 9.820 10.15 9.820 10.15 69,012 +0.27(+2.73%)
Feb 04, 2019 9.740 9.910 9.720 9.880 44,572 +0.14(+1.44%)
Feb 01, 2019 9.720 9.750 9.600 9.740 32,600 +0.03(+0.31%)
Jan 31, 2019 9.790 9.875 9.680 9.710 62,119 -0.09(-0.92%)
Jan 30, 2019 9.690 10.00 9.620 9.800 88,992 +0.12(+1.24%)
Jan 29, 2019 9.840 9.920 9.610 9.680 57,629 -0.16(-1.63%)
Jan 28, 2019 9.810 9.920 9.770 9.840 51,453 -0.01(-0.10%)
Jan 25, 2019 9.800 9.930 9.660 9.850 33,400 +0.09(+0.92%)
Jan 24, 2019 9.680 9.840 9.650 9.760 39,574 +0.05(+0.51%)
Jan 23, 2019 9.700 9.930 9.670 9.710 51,523 -0.16(-1.62%)
Jan 22, 2019 9.930 10.13 9.790 9.870 64,712 -0.10(-1.00%)
Jan 18, 2019 10.00 10.02 9.880 9.970 75,700 -0.02(-0.20%)
Jan 17, 2019 9.980 10.07 9.910 9.990 36,526 -0.02(-0.20%)
Jan 16, 2019 9.990 10.05 9.900 10.01 154,360 +0.05(+0.50%)
Jan 15, 2019 10.04 10.04 9.820 9.960 68,911 -0.10(-0.99%)
Jan 14, 2019 10.07 10.22 9.980 10.06 77,743 -0.07(-0.69%)
Jan 11, 2019 9.910 10.22 9.910 10.13 98,100 +0.15(+1.50%)
Jan 10, 2019 9.880 9.990 9.870 9.980 50,325 +0.03(+0.30%)
Jan 09, 2019 9.870 9.950 9.770 9.950 51,352 +0.03(+0.30%)
Jan 08, 2019 9.770 9.980 9.650 9.920 50,764 +0.17(+1.74%)
Jan 07, 2019 9.780 9.850 9.640 9.750 54,856 -0.02(-0.20%)
Jan 04, 2019 9.540 9.840 9.210 9.770 89,000 +0.31(+3.28%)
Jan 03, 2019 9.310 9.610 9.170 9.460 68,355 +0.13(+1.39%)
Jan 02, 2019 9.050 9.990 8.970 9.330 108,242 +0.19(+2.08%)
Dec 31, 2018 9.050 9.890 9.050 9.140 206,800 +0.09(+0.99%)
Dec 28, 2018 9.000 9.200 8.870 9.050 157,500 +0.05(+0.56%)
Dec 27, 2018 8.940 9.130 8.850 9.000 114,662 -0.10(-1.10%)
Dec 26, 2018 9.080 9.430 8.960 9.100 106,829 +0.06(+0.66%)
Dec 24, 2018 9.090 9.910 9.030 9.040 113,500 -0.11(-1.20%)
Dec 21, 2018 9.520 9.530 9.120 9.150 162,200 -0.38(-3.99%)
Dec 20, 2018 9.460 9.745 9.450 9.530 100,715 +0.06(+0.63%)
Dec 19, 2018 9.560 9.780 9.450 9.470 89,885 -0.13(-1.35%)
Dec 18, 2018 9.600 9.700 9.460 9.600 82,312 +0.05(+0.52%)
Dec 17, 2018 9.880 9.930 9.530 9.550 108,049 -0.38(-3.83%)
Dec 14, 2018 10.06 10.13 9.840 9.930 60,500 -0.19(-1.88%)
Dec 13, 2018 10.40 10.40 10.11 10.12 58,526 -0.27(-2.60%)
Dec 12, 2018 10.20 10.54 10.14 10.39 143,635 +0.28(+2.77%)
Dec 11, 2018 10.03 10.45 10.01 10.11 89,203 +0.17(+1.71%)
Dec 10, 2018 9.810 10.00 9.620 9.940 73,951 +0.10(+1.02%)
Dec 07, 2018 9.960 10.11 9.760 9.840 75,900 -0.11(-1.11%)
Dec 06, 2018 9.800 9.980 9.750 9.950 71,990 +0.04(+0.40%)
Dec 04, 2018 10.03 10.19 9.900 9.910 115,400 -0.13(-1.29%)
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.