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 (%)
Aug 31, 2009 32.88 33.49 32.62 33.13 414,283 -0.16(-0.48%)
Aug 28, 2009 32.82 33.52 32.12 33.29 100,203 +0.49(+1.49%)
Aug 27, 2009 32.49 32.81 32.06 32.80 67,297 +0.40(+1.23%)
Aug 26, 2009 32.63 32.63 31.86 32.40 80,350 -0.23(-0.70%)
Aug 25, 2009 32.19 32.81 32.13 32.63 74,173 +0.51(+1.59%)
Aug 24, 2009 31.84 32.23 31.23 32.12 80,225 +0.32(+1.01%)
Aug 21, 2009 31.19 32.38 30.37 31.80 136,103 +1.06(+3.45%)
Aug 20, 2009 30.50 30.75 30.15 30.74 80,987 +0.04(+0.13%)
Aug 19, 2009 29.46 30.80 29.00 30.70 119,101 +0.95(+3.19%)
Aug 18, 2009 30.20 30.29 29.62 29.75 62,928 -0.19(-0.63%)
Aug 17, 2009 29.78 30.71 29.60 29.94 71,900 -0.21(-0.70%)
Aug 14, 2009 30.30 30.30 29.49 30.15 91,227 -0.10(-0.33%)
Aug 13, 2009 30.10 30.37 29.65 30.25 46,744 +0.41(+1.37%)
Aug 12, 2009 29.34 30.58 29.34 29.84 67,725 +0.44(+1.50%)
Aug 11, 2009 29.11 29.65 28.61 29.40 101,706 -0.25(-0.84%)
Aug 10, 2009 29.34 30.00 28.07 29.65 100,322 +0.03(+0.10%)
Aug 07, 2009 28.62 30.00 28.26 29.62 83,734 +1.43(+5.07%)
Aug 06, 2009 28.58 28.99 27.86 28.19 49,980 -0.35(-1.23%)
Aug 05, 2009 29.28 29.46 28.04 28.54 58,296 -0.84(-2.86%)
Aug 04, 2009 29.04 29.74 28.41 29.38 121,932 -0.02(-0.07%)
Aug 03, 2009 30.37 30.37 28.61 29.40 129,107 -0.97(-3.19%)
Jul 31, 2009 30.16 30.77 29.53 30.37 73,729 -0.01(-0.03%)
Jul 30, 2009 31.00 31.00 30.17 30.38 76,103 -0.19(-0.62%)
Jul 29, 2009 30.09 30.78 29.88 30.57 43,457 +0.38(+1.26%)
Jul 28, 2009 29.64 30.31 29.42 30.19 51,352 +0.33(+1.11%)
Jul 27, 2009 30.06 30.37 29.51 29.86 50,895 -0.02(-0.07%)
Jul 24, 2009 28.63 29.88 28.12 29.88 120,236 +0.93(+3.21%)
Jul 23, 2009 28.42 29.32 27.82 28.95 83,359 +0.43(+1.51%)
Jul 22, 2009 27.82 28.54 27.46 28.52 56,924 +0.64(+2.30%)
Jul 21, 2009 27.77 27.92 27.25 27.88 48,232 +0.20(+0.72%)
Jul 20, 2009 27.98 27.98 27.27 27.68 95,030 -0.27(-0.97%)
Jul 17, 2009 28.14 28.14 27.42 27.95 101,873 -0.11(-0.39%)
Jul 16, 2009 27.57 28.19 27.51 28.06 51,156 +0.26(+0.94%)
Jul 15, 2009 26.99 28.09 26.74 27.80 91,012 +1.07(+4.00%)
Jul 14, 2009 26.69 27.00 26.23 26.73 46,043 -0.06(-0.22%)
Jul 13, 2009 25.95 26.98 25.51 26.79 55,628 +1.01(+3.92%)
Jul 10, 2009 26.00 26.16 25.53 25.78 31,989 -0.41(-1.57%)
Jul 09, 2009 26.70 26.70 25.95 26.19 76,738 -0.37(-1.39%)
Jul 08, 2009 26.85 26.85 25.67 26.56 103,169 -0.25(-0.93%)
Jul 07, 2009 27.82 28.00 26.77 26.81 56,966 -1.08(-3.87%)
Jul 06, 2009 28.30 28.30 27.40 27.89 76,263 -0.48(-1.69%)
Jul 02, 2009 29.40 29.40 28.21 28.37 52,808 -1.44(-4.83%)
Jul 01, 2009 28.84 29.91 28.67 29.81 98,370 +1.11(+3.87%)
Jun 30, 2009 28.90 29.06 28.13 28.70 75,587 -0.10(-0.35%)
Jun 29, 2009 28.67 29.19 28.16 28.80 66,676 +0.13(+0.45%)
Jun 26, 2009 27.74 29.00 27.58 28.67 603,694 +0.67(+2.39%)
Jun 25, 2009 27.86 28.13 27.38 28.00 47,893 +0.48(+1.74%)
Jun 24, 2009 27.54 27.89 27.11 27.52 50,501 +0.32(+1.18%)
Jun 23, 2009 28.05 28.05 27.13 27.20 83,661 -0.55(-1.98%)
Jun 22, 2009 28.70 28.81 27.73 27.75 84,273 -1.09(-3.78%)
Jun 19, 2009 29.10 29.17 28.57 28.84 121,282 +0.10(+0.35%)
Jun 18, 2009 28.44 29.18 28.20 28.74 83,154 +0.17(+0.60%)
Jun 17, 2009 28.16 29.17 28.00 28.57 67,594 +0.34(+1.20%)
Jun 16, 2009 29.03 29.36 28.00 28.23 72,166 -0.80(-2.76%)
Jun 15, 2009 29.22 29.26 28.55 29.03 95,578 -0.49(-1.66%)
Jun 12, 2009 28.38 29.53 28.37 29.52 89,683 +0.75(+2.61%)
Jun 11, 2009 28.00 29.09 27.83 28.77 144,553 +0.82(+2.93%)
Jun 10, 2009 28.08 28.48 27.13 27.95 86,393 -0.02(-0.07%)
Jun 09, 2009 29.00 29.00 27.84 27.97 101,185 -1.04(-3.58%)
Jun 08, 2009 29.10 29.45 28.13 29.01 121,693 -0.21(-0.72%)
Jun 05, 2009 28.50 29.38 27.53 29.22 298,661 -0.74(-2.47%)
Jun 04, 2009 29.70 30.07 28.97 29.96 45,888 +0.08(+0.27%)
Jun 03, 2009 29.74 29.89 29.42 29.88 32,961 -0.01(-0.03%)
Jun 02, 2009 29.51 30.46 28.64 29.89 54,863 +0.16(+0.54%)
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.