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 (%)
May 31, 2007 47.43 47.77 46.98 47.01 108,592 -0.20(-0.42%)
May 30, 2007 47.18 47.26 46.57 47.21 69,858 +0.23(+0.49%)
May 29, 2007 46.59 47.37 46.43 46.98 186,980 +0.60(+1.29%)
May 25, 2007 46.19 46.74 45.49 46.38 124,339 +0.90(+1.98%)
May 24, 2007 46.08 46.37 45.06 45.48 157,341 -0.51(-1.11%)
May 23, 2007 46.84 47.00 45.69 45.99 105,087 -0.58(-1.25%)
May 22, 2007 46.59 46.94 46.10 46.57 95,993 +0.14(+0.30%)
May 21, 2007 46.84 46.95 46.28 46.43 196,591 -0.27(-0.58%)
May 18, 2007 46.72 47.09 46.00 46.70 128,076 +0.21(+0.45%)
May 17, 2007 47.95 48.08 46.00 46.49 278,569 -1.05(-2.21%)
May 16, 2007 46.87 47.63 46.59 47.54 105,801 +0.91(+1.95%)
May 15, 2007 47.57 47.85 46.63 46.63 127,673 -1.06(-2.22%)
May 14, 2007 48.98 49.00 47.63 47.69 155,787 -0.60(-1.24%)
May 11, 2007 46.91 48.30 46.85 48.29 107,038 +1.27(+2.70%)
May 10, 2007 47.64 47.91 46.97 47.02 110,448 -0.54(-1.14%)
May 09, 2007 47.65 47.65 47.25 47.56 53,335 -0.06(-0.13%)
May 08, 2007 47.63 47.65 47.30 47.62 76,303 -0.10(-0.21%)
May 07, 2007 47.50 48.21 47.28 47.72 95,606 +0.14(+0.29%)
May 04, 2007 47.58 47.58 46.84 47.58 55,918 +0.58(+1.23%)
May 03, 2007 46.94 47.75 46.80 47.00 181,471 +0.34(+0.73%)
May 02, 2007 45.48 46.66 45.41 46.66 148,160 +1.39(+3.07%)
May 01, 2007 44.50 45.50 44.14 45.27 83,409 +0.60(+1.34%)
Apr 30, 2007 45.30 45.62 44.51 44.67 121,421 -0.56(-1.24%)
Apr 27, 2007 45.50 45.64 45.11 45.23 71,361 -0.11(-0.24%)
Apr 26, 2007 45.19 45.41 44.66 45.34 81,510 +0.46(+1.02%)
Apr 25, 2007 44.56 45.50 44.56 44.88 194,132 +0.45(+1.01%)
Apr 24, 2007 45.14 45.29 44.32 44.43 83,821 -0.42(-0.94%)
Apr 23, 2007 45.00 45.44 44.59 44.85 167,227 +0.37(+0.83%)
Apr 20, 2007 44.61 44.69 44.12 44.48 87,912 +0.41(+0.93%)
Apr 19, 2007 44.25 44.44 43.62 44.07 130,040 -0.54(-1.21%)
Apr 18, 2007 44.26 44.85 43.91 44.61 141,369 +0.24(+0.54%)
Apr 17, 2007 44.97 44.97 44.27 44.37 221,524 -0.46(-1.03%)
Apr 16, 2007 44.54 44.86 44.41 44.83 163,733 +0.51(+1.15%)
Apr 13, 2007 44.37 44.38 43.87 44.32 52,281 +0.03(+0.07%)
Apr 12, 2007 43.75 44.42 43.55 44.29 78,764 +0.35(+0.80%)
Apr 11, 2007 44.02 44.23 43.50 43.94 72,117 -0.20(-0.45%)
Apr 10, 2007 44.09 44.27 43.95 44.14 34,674 +0.19(+0.43%)
Apr 09, 2007 44.04 44.32 43.70 43.95 66,039 +0.00(+0.00%)
Apr 05, 2007 43.81 44.05 43.50 43.95 50,731 +0.02(+0.05%)
Apr 04, 2007 44.63 44.66 43.67 43.93 81,813 -0.37(-0.84%)
Apr 03, 2007 44.56 44.93 44.25 44.30 103,186 +0.10(+0.23%)
Apr 02, 2007 42.84 44.20 42.84 44.20 123,519 +1.49(+3.49%)
Mar 30, 2007 43.00 43.20 42.39 42.71 206,898 -0.31(-0.72%)
Mar 29, 2007 43.91 44.39 42.61 43.02 118,888 -0.38(-0.88%)
Mar 28, 2007 43.58 43.95 42.33 43.40 134,723 -0.41(-0.94%)
Mar 27, 2007 44.00 44.06 43.60 43.81 50,499 -0.18(-0.41%)
Mar 26, 2007 44.24 44.24 43.56 43.99 144,575 +0.06(+0.14%)
Mar 23, 2007 44.99 45.00 43.70 43.93 244,369 +0.32(+0.73%)
Mar 22, 2007 42.94 43.74 42.61 43.61 113,929 +0.91(+2.13%)
Mar 21, 2007 41.85 42.80 41.76 42.70 108,627 +0.95(+2.28%)
Mar 20, 2007 41.77 41.92 41.56 41.75 45,458 +0.03(+0.07%)
Mar 19, 2007 41.75 41.90 41.45 41.72 82,484 +0.31(+0.75%)
Mar 16, 2007 41.47 41.97 41.01 41.41 133,496 +0.04(+0.10%)
Mar 15, 2007 40.40 41.96 40.39 41.37 170,950 +1.00(+2.48%)
Mar 14, 2007 39.92 40.42 39.35 40.37 134,356 +0.73(+1.84%)
Mar 13, 2007 41.25 41.21 39.51 39.64 275,508 -1.61(-3.90%)
Mar 12, 2007 39.46 41.60 38.87 41.25 304,986 +2.72(+7.06%)
Mar 09, 2007 38.13 38.73 38.05 38.53 224,019 +0.85(+2.26%)
Mar 08, 2007 37.14 37.81 37.13 37.68 190,609 +0.38(+1.02%)
Mar 07, 2007 37.65 37.89 37.21 37.30 122,142 -0.15(-0.40%)
Mar 06, 2007 36.60 37.70 36.58 37.45 192,086 +0.87(+2.38%)
Mar 05, 2007 37.44 37.92 36.10 36.58 319,733 -1.45(-3.81%)
Mar 02, 2007 38.89 38.89 38.03 38.03 266,662 -0.85(-2.19%)
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.