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 (%)
Nov 30, 2018 9.900 9.930 9.660 9.750 81,400 -0.14(-1.42%)
Nov 29, 2018 9.820 9.969 9.721 9.890 55,258 +0.00(+0.00%)
Nov 28, 2018 9.540 9.970 9.511 9.890 90,079 +0.36(+3.78%)
Nov 27, 2018 9.650 9.740 9.450 9.530 84,166 -0.18(-1.85%)
Nov 26, 2018 9.860 9.990 9.650 9.710 69,557 -0.09(-0.92%)
Nov 23, 2018 9.910 10.04 9.750 9.800 24,500 -0.16(-1.61%)
Nov 21, 2018 9.960 9.960 9.960 0 +0.12(+1.22%)
Nov 20, 2018 9.760 10.000 9.680 9.840 67,208 +0.01(+0.10%)
Nov 19, 2018 9.980 10.95 9.800 9.830 77,041 -0.20(-1.99%)
Nov 16, 2018 9.600 10.06 9.590 10.03 70,700 +0.32(+3.30%)
Nov 15, 2018 9.660 9.940 9.660 9.710 98,387 -0.05(-0.51%)
Nov 14, 2018 10.10 10.17 9.660 9.760 170,002 -0.31(-3.08%)
Nov 13, 2018 10.80 10.95 9.950 10.07 270,777 -0.72(-6.67%)
Nov 12, 2018 10.90 10.97 10.77 10.79 71,120 -0.12(-1.10%)
Nov 09, 2018 11.02 11.16 10.88 10.91 54,300 -0.17(-1.53%)
Nov 08, 2018 11.06 11.20 10.99 11.08 32,514 -0.07(-0.63%)
Nov 07, 2018 11.34 11.34 11.01 11.15 49,482 -0.11(-0.98%)
Nov 06, 2018 11.39 11.61 11.21 11.26 63,001 -0.17(-1.49%)
Nov 05, 2018 11.46 11.52 11.27 11.43 46,315 -0.01(-0.09%)
Nov 02, 2018 11.38 11.48 11.26 11.44 36,300 +0.09(+0.79%)
Nov 01, 2018 11.43 11.48 11.20 11.35 35,347 -0.07(-0.61%)
Oct 31, 2018 11.68 11.68 11.31 11.42 79,203 -0.05(-0.44%)
Oct 30, 2018 10.86 11.59 10.86 11.47 63,012 +0.60(+5.52%)
Oct 29, 2018 10.99 11.31 10.71 10.87 103,589 +0.02(+0.18%)
Oct 26, 2018 10.78 11.05 10.57 10.85 87,900 -0.01(-0.09%)
Oct 25, 2018 10.72 11.04 10.52 10.86 125,997 +0.19(+1.78%)
Oct 24, 2018 11.19 11.28 10.66 10.67 65,891 -0.51(-4.56%)
Oct 23, 2018 11.25 11.88 11.16 11.18 93,480 -0.18(-1.58%)
Oct 22, 2018 11.16 11.56 11.16 11.36 59,653 +0.21(+1.88%)
Oct 19, 2018 11.28 11.46 11.05 11.15 88,400 -0.13(-1.15%)
Oct 18, 2018 11.50 11.62 11.11 11.28 78,463 -0.27(-2.34%)
Oct 17, 2018 11.75 11.75 11.48 11.55 66,179 -0.23(-1.95%)
Oct 16, 2018 11.51 11.83 11.51 11.78 82,906 +0.32(+2.79%)
Oct 15, 2018 11.30 11.59 11.26 11.46 95,115 +0.17(+1.51%)
Oct 12, 2018 11.48 11.64 11.22 11.29 122,300 -0.05(-0.44%)
Oct 11, 2018 11.70 11.87 11.30 11.34 70,364 -0.41(-3.49%)
Oct 10, 2018 12.02 12.04 11.72 11.75 68,593 -0.28(-2.33%)
Oct 09, 2018 12.09 12.18 11.96 12.03 54,155 -0.06(-0.50%)
Oct 08, 2018 12.13 12.32 12.02 12.09 43,055 -0.05(-0.41%)
Oct 05, 2018 12.09 12.25 11.89 12.14 54,400 +0.01(+0.08%)
Oct 04, 2018 12.45 12.45 12.13 12.13 46,171 -0.33(-2.65%)
Oct 03, 2018 12.55 12.60 12.42 12.46 41,633 -0.06(-0.48%)
Oct 02, 2018 12.54 12.59 12.48 12.52 60,418 -0.03(-0.24%)
Oct 01, 2018 12.56 12.63 12.48 12.55 74,531 +0.00(+0.00%)
Sep 28, 2018 12.30 12.55 12.25 12.55 68,100 +0.25(+2.03%)
Sep 27, 2018 12.32 12.45 12.30 12.30 56,652 -0.05(-0.40%)
Sep 26, 2018 12.55 12.55 12.35 12.35 44,335 -0.20(-1.59%)
Sep 25, 2018 12.45 12.55 12.43 12.55 62,316 +0.15(+1.21%)
Sep 24, 2018 12.55 12.57 12.40 12.40 79,279 -0.15(-1.20%)
Sep 21, 2018 12.35 12.60 12.35 12.55 184,600 +0.15(+1.21%)
Sep 20, 2018 12.35 12.47 12.22 12.40 61,613 +0.05(+0.40%)
Sep 19, 2018 12.30 12.35 12.15 12.35 73,095 +0.00(+0.00%)
Sep 18, 2018 12.40 12.60 12.19 12.35 70,250 +0.00(+0.00%)
Sep 17, 2018 12.45 12.55 12.32 12.35 65,532 -0.10(-0.80%)
Sep 14, 2018 12.40 12.55 12.30 12.45 50,000 +0.10(+0.81%)
Sep 13, 2018 12.20 12.40 12.10 12.35 44,967 +0.15(+1.23%)
Sep 12, 2018 12.30 12.30 12.10 12.20 208,168 -0.10(-0.81%)
Sep 11, 2018 12.15 12.45 12.12 12.30 73,060 +0.15(+1.23%)
Sep 10, 2018 11.90 12.15 11.85 12.15 79,418 +0.30(+2.53%)
Sep 07, 2018 11.95 12.00 11.80 11.85 76,900 -0.20(-1.66%)
Sep 06, 2018 11.97 12.10 11.90 12.05 65,921 +0.10(+0.84%)
Sep 05, 2018 11.95 12.10 11.90 11.95 202,542 -0.05(-0.42%)
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.