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 30, 2015 18.49 18.62 17.96 18.01 93,696 -0.58(-3.12%)
Apr 29, 2015 18.77 18.98 18.46 18.59 60,620 -0.22(-1.17%)
Apr 28, 2015 18.78 18.97 18.73 18.81 80,104 -0.02(-0.11%)
Apr 27, 2015 18.60 19.03 18.48 18.83 61,807 +0.31(+1.67%)
Apr 24, 2015 18.42 18.59 18.37 18.52 49,081 +0.11(+0.60%)
Apr 23, 2015 18.69 18.69 18.29 18.41 45,612 -0.25(-1.34%)
Apr 22, 2015 18.90 19.06 18.66 18.66 99,647 -0.18(-0.96%)
Apr 21, 2015 18.86 18.93 18.66 18.84 79,935 -0.01(-0.05%)
Apr 20, 2015 18.72 18.93 18.66 18.85 89,737 +0.25(+1.34%)
Apr 17, 2015 18.65 18.70 18.55 18.60 101,009 -0.14(-0.75%)
Apr 16, 2015 18.58 18.80 18.50 18.74 44,537 +0.13(+0.70%)
Apr 15, 2015 18.07 18.63 17.42 18.61 157,845 +0.60(+3.33%)
Apr 14, 2015 18.62 18.71 17.95 18.01 142,769 -0.61(-3.28%)
Apr 13, 2015 18.45 18.94 18.44 18.62 80,957 +0.24(+1.31%)
Apr 10, 2015 18.89 18.89 18.30 18.38 37,042 -0.39(-2.08%)
Apr 09, 2015 18.98 19.10 18.63 18.77 103,390 -0.25(-1.31%)
Apr 08, 2015 18.71 19.20 18.56 19.02 215,842 +0.33(+1.77%)
Apr 07, 2015 18.50 18.82 18.36 18.69 84,533 +0.13(+0.70%)
Apr 06, 2015 17.79 18.69 17.79 18.56 297,834 +0.77(+4.33%)
Apr 02, 2015 16.85 17.79 17.79 17.79 112,000 +1.07(+6.40%)
Apr 01, 2015 16.22 16.99 16.05 16.72 345,834 +0.51(+3.15%)
Mar 31, 2015 16.36 16.36 15.91 16.21 173,848 -0.23(-1.40%)
Mar 30, 2015 16.28 16.56 16.07 16.44 111,861 +0.18(+1.11%)
Mar 27, 2015 16.05 16.30 16.00 16.26 113,760 +0.21(+1.31%)
Mar 26, 2015 16.10 16.27 15.98 16.05 51,737 -0.06(-0.37%)
Mar 25, 2015 16.29 16.36 16.02 16.11 116,908 -0.10(-0.62%)
Mar 24, 2015 16.00 16.35 15.92 16.21 197,838 +0.17(+1.06%)
Mar 23, 2015 16.00 16.30 15.99 16.04 141,867 +0.03(+0.19%)
Mar 20, 2015 15.08 16.06 15.06 16.01 123,386 +0.94(+6.24%)
Mar 19, 2015 15.15 15.35 14.97 15.07 82,496 -0.17(-1.12%)
Mar 18, 2015 15.27 15.33 15.01 15.24 143,398 -0.11(-0.72%)
Mar 17, 2015 15.82 15.88 15.27 15.35 144,018 -0.67(-4.18%)
Mar 16, 2015 16.72 16.72 15.96 16.02 140,006 -0.97(-5.71%)
Mar 13, 2015 16.84 17.13 16.59 16.99 33,815 +0.21(+1.25%)
Mar 12, 2015 16.90 17.21 16.54 16.78 75,987 +0.04(+0.24%)
Mar 11, 2015 17.22 17.48 16.68 16.74 139,572 -0.40(-2.33%)
Mar 10, 2015 17.06 17.30 16.62 17.14 72,288 -0.03(-0.17%)
Mar 09, 2015 17.37 17.38 16.96 17.17 99,761 -0.12(-0.69%)
Mar 06, 2015 17.28 17.56 16.89 17.29 133,054 -0.19(-1.09%)
Mar 05, 2015 16.96 17.51 16.68 17.48 71,238 +0.59(+3.49%)
Mar 04, 2015 16.86 17.02 16.84 16.89 46,434 -0.09(-0.53%)
Mar 03, 2015 16.86 17.18 16.63 16.98 74,005 +0.04(+0.24%)
Mar 02, 2015 17.22 17.32 16.73 16.94 46,746 -0.23(-1.34%)
Feb 27, 2015 17.16 17.56 17.00 17.17 72,274 +0.03(+0.18%)
Feb 26, 2015 16.60 17.21 16.42 17.14 54,586 +0.56(+3.38%)
Feb 25, 2015 16.70 16.83 16.55 16.58 40,400 -0.15(-0.90%)
Feb 24, 2015 16.29 17.27 16.29 16.73 160,667 +0.55(+3.40%)
Feb 23, 2015 16.29 16.33 16.06 16.18 28,315 -0.24(-1.46%)
Feb 20, 2015 16.66 16.66 16.18 16.42 53,360 -0.19(-1.14%)
Feb 19, 2015 16.70 16.75 16.45 16.61 53,810 -0.05(-0.30%)
Feb 18, 2015 16.61 16.79 16.48 16.66 46,565 +0.08(+0.48%)
Feb 17, 2015 16.47 16.61 16.45 16.58 58,496 +0.19(+1.16%)
Feb 13, 2015 16.37 16.39 16.39 16.39 51,900 +0.05(+0.31%)
Feb 12, 2015 15.91 16.41 15.85 16.34 133,747 +0.49(+3.09%)
Feb 11, 2015 15.76 16.00 15.66 15.85 66,797 -0.03(-0.19%)
Feb 10, 2015 16.40 16.48 15.74 15.88 74,467 -0.35(-2.16%)
Feb 09, 2015 16.10 16.62 16.05 16.23 73,508 +0.02(+0.12%)
Feb 06, 2015 16.39 16.55 16.15 16.21 62,674 -0.14(-0.86%)
Feb 05, 2015 16.08 16.47 16.00 16.35 76,971 +0.26(+1.62%)
Feb 04, 2015 16.20 16.35 16.05 16.09 142,251 -0.24(-1.47%)
Feb 03, 2015 15.97 16.40 15.97 16.33 57,568 +0.47(+2.96%)
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.