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 28, 2010 33.17 33.73 32.61 33.29 88,483 +0.12(+0.36%)
May 27, 2010 32.73 33.30 32.04 33.17 84,496 +1.19(+3.72%)
May 26, 2010 31.70 32.20 31.61 31.98 120,126 +0.37(+1.17%)
May 25, 2010 30.63 31.86 30.54 31.61 108,287 +0.13(+0.41%)
May 24, 2010 31.34 31.67 31.26 31.48 204,693 -0.04(-0.13%)
May 21, 2010 31.11 31.84 30.77 31.52 92,214 -0.13(-0.41%)
May 20, 2010 31.69 32.49 31.63 31.65 112,212 -1.46(-4.41%)
May 19, 2010 33.05 33.55 32.69 33.11 91,362 -0.29(-0.87%)
May 18, 2010 34.15 34.30 33.27 33.40 61,277 -0.44(-1.30%)
May 17, 2010 34.41 34.47 32.99 33.84 93,146 -0.46(-1.34%)
May 14, 2010 34.39 34.68 33.65 34.30 78,124 -0.45(-1.29%)
May 13, 2010 34.74 35.00 34.47 34.75 50,362 -0.20(-0.57%)
May 12, 2010 33.67 35.07 32.95 34.95 80,834 +1.27(+3.77%)
May 11, 2010 34.07 34.36 32.53 33.68 89,930 +0.03(+0.09%)
May 10, 2010 32.49 34.20 32.01 33.65 118,780 +1.08(+3.32%)
May 07, 2010 33.37 33.60 32.41 32.57 106,207 -0.93(-2.78%)
May 06, 2010 35.08 35.15 33.46 33.50 145,984 -1.68(-4.78%)
May 05, 2010 35.50 36.36 35.12 35.18 80,574 -1.11(-3.06%)
May 04, 2010 35.81 36.40 35.34 36.29 72,606 +0.05(+0.14%)
May 03, 2010 35.61 36.37 35.24 36.24 84,986 +0.69(+1.94%)
Apr 30, 2010 37.05 37.05 35.49 35.55 112,742 -1.39(-3.76%)
Apr 29, 2010 36.32 37.53 36.09 36.94 63,240 +0.78(+2.16%)
Apr 28, 2010 36.23 36.34 36.00 36.16 31,765 +0.08(+0.22%)
Apr 27, 2010 36.88 37.28 36.01 36.08 58,641 -0.97(-2.62%)
Apr 26, 2010 37.31 37.75 36.99 37.05 45,622 -0.40(-1.07%)
Apr 23, 2010 37.34 37.55 36.93 37.45 38,930 +0.02(+0.05%)
Apr 22, 2010 37.40 37.62 36.48 37.43 69,662 -0.21(-0.56%)
Apr 21, 2010 37.87 37.91 37.50 37.64 37,090 -0.30(-0.79%)
Apr 20, 2010 37.96 37.99 37.60 37.94 40,932 +0.03(+0.08%)
Apr 19, 2010 38.11 38.54 37.37 37.91 37,533 -0.47(-1.22%)
Apr 16, 2010 39.47 39.49 38.26 38.38 63,501 -1.09(-2.76%)
Apr 15, 2010 38.68 39.48 38.68 39.47 66,551 +0.64(+1.65%)
Apr 14, 2010 37.06 38.83 37.06 38.83 60,737 +1.81(+4.89%)
Apr 13, 2010 37.05 37.14 36.61 37.02 35,182 -0.18(-0.48%)
Apr 12, 2010 37.28 37.49 36.93 37.20 25,296 -0.20(-0.53%)
Apr 09, 2010 37.73 37.88 36.98 37.40 34,553 -0.43(-1.14%)
Apr 08, 2010 37.71 37.95 37.40 37.83 28,800 -0.12(-0.32%)
Apr 07, 2010 37.28 37.95 37.12 37.95 55,388 +0.45(+1.20%)
Apr 06, 2010 37.49 37.81 37.34 37.50 55,683 -0.31(-0.82%)
Apr 05, 2010 37.40 37.87 37.36 37.81 46,760 +0.47(+1.26%)
Apr 01, 2010 37.31 37.34 37.34 37.34 62,300 +0.15(+0.40%)
Mar 31, 2010 37.16 37.59 37.11 37.19 87,638 -0.16(-0.43%)
Mar 30, 2010 36.89 37.38 36.83 37.35 60,334 +0.46(+1.25%)
Mar 29, 2010 36.93 37.00 36.72 36.89 42,595 +0.10(+0.27%)
Mar 26, 2010 36.63 36.82 36.40 36.79 61,276 +0.18(+0.49%)
Mar 25, 2010 36.58 37.00 36.27 36.61 60,409 +0.16(+0.44%)
Mar 24, 2010 36.23 36.66 36.05 36.45 34,637 -0.05(-0.14%)
Mar 23, 2010 35.83 36.56 35.56 36.50 26,911 +0.59(+1.64%)
Mar 22, 2010 35.52 35.97 35.24 35.91 44,120 +0.17(+0.48%)
Mar 19, 2010 36.75 36.75 35.48 35.74 78,231 -1.02(-2.77%)
Mar 18, 2010 36.10 36.95 35.91 36.76 56,606 +0.59(+1.63%)
Mar 17, 2010 35.65 36.25 35.52 36.17 33,064 +0.52(+1.46%)
Mar 16, 2010 35.63 35.74 35.49 35.65 39,391 +0.04(+0.11%)
Mar 15, 2010 35.41 35.75 35.20 35.61 27,894 -0.09(-0.25%)
Mar 12, 2010 36.40 36.40 35.56 35.70 33,660 -0.67(-1.84%)
Mar 11, 2010 35.64 36.56 35.64 36.37 45,427 +0.41(+1.14%)
Mar 10, 2010 35.18 35.99 35.18 35.96 65,606 +0.68(+1.93%)
Mar 09, 2010 35.28 35.57 35.01 35.28 41,936 -0.02(-0.06%)
Mar 08, 2010 35.10 35.56 35.02 35.30 87,142 +0.03(+0.09%)
Mar 05, 2010 35.00 35.47 34.99 35.27 84,811 +0.31(+0.89%)
Mar 04, 2010 34.75 34.97 34.45 34.96 17,480 +0.29(+0.84%)
Mar 03, 2010 35.07 35.10 34.54 34.67 67,103 -0.40(-1.14%)
Mar 02, 2010 34.66 35.07 34.51 35.07 51,258 +0.36(+1.04%)
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.