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, 2010 27.28 28.42 27.28 27.92 51,289 +0.41(+1.49%)
Aug 30, 2010 28.44 28.44 27.48 27.51 46,178 -1.15(-4.01%)
Aug 27, 2010 28.04 28.73 27.62 28.66 42,406 +1.04(+3.77%)
Aug 26, 2010 28.21 28.50 27.56 27.62 41,814 -0.52(-1.85%)
Aug 25, 2010 27.18 28.21 27.18 28.14 42,244 +0.75(+2.74%)
Aug 24, 2010 27.33 27.79 27.27 27.39 76,568 -0.27(-0.98%)
Aug 23, 2010 28.36 28.36 27.60 27.66 88,123 -0.42(-1.50%)
Aug 20, 2010 27.73 28.12 27.46 28.08 67,699 +0.19(+0.68%)
Aug 19, 2010 28.35 28.51 27.23 27.89 119,635 -0.67(-2.35%)
Aug 18, 2010 28.57 28.72 28.09 28.56 41,258 -0.13(-0.45%)
Aug 17, 2010 28.20 29.02 28.03 28.69 98,819 +0.61(+2.17%)
Aug 16, 2010 27.77 28.33 27.60 28.08 88,942 +0.08(+0.29%)
Aug 13, 2010 28.05 28.30 27.32 28.00 122,788 -0.24(-0.85%)
Aug 12, 2010 28.10 28.46 27.85 28.24 84,227 -0.34(-1.19%)
Aug 11, 2010 29.40 29.51 28.33 28.58 120,301 -1.49(-4.96%)
Aug 10, 2010 30.60 31.02 30.01 30.07 58,170 -1.06(-3.41%)
Aug 09, 2010 31.29 31.78 30.33 31.13 63,949 +0.00(+0.00%)
Aug 06, 2010 31.15 31.79 30.59 31.13 71,917 -0.52(-1.64%)
Aug 05, 2010 31.59 32.00 31.59 31.65 18,746 -0.29(-0.91%)
Aug 04, 2010 31.66 32.16 31.66 31.94 29,704 +0.40(+1.27%)
Aug 03, 2010 31.86 32.27 31.48 31.54 36,429 -0.57(-1.78%)
Aug 02, 2010 31.92 32.29 31.61 32.11 33,589 +0.77(+2.46%)
Jul 30, 2010 31.03 32.00 31.03 31.34 93,342 -0.24(-0.76%)
Jul 29, 2010 32.54 32.64 31.22 31.58 60,557 -0.76(-2.35%)
Jul 28, 2010 33.10 33.10 32.29 32.34 38,033 -0.75(-2.27%)
Jul 27, 2010 33.38 33.38 32.91 33.09 52,078 +0.05(+0.15%)
Jul 26, 2010 32.86 33.10 32.30 33.04 59,224 +0.19(+0.58%)
Jul 23, 2010 31.89 33.15 31.61 32.85 48,850 +0.71(+2.21%)
Jul 22, 2010 30.96 32.40 30.75 32.14 77,504 +1.67(+5.48%)
Jul 21, 2010 31.27 31.78 30.38 30.47 51,158 -0.76(-2.43%)
Jul 20, 2010 30.09 31.28 30.02 31.23 46,842 +0.77(+2.53%)
Jul 19, 2010 30.17 30.53 29.61 30.46 38,423 +0.46(+1.53%)
Jul 16, 2010 30.70 30.73 29.66 30.00 140,064 -1.03(-3.32%)
Jul 15, 2010 31.44 31.46 30.66 31.03 43,955 -0.37(-1.18%)
Jul 14, 2010 31.32 31.66 30.81 31.40 32,975 -0.14(-0.44%)
Jul 13, 2010 30.79 31.61 30.35 31.54 68,393 +1.25(+4.13%)
Jul 12, 2010 30.85 30.94 30.03 30.29 52,760 -0.63(-2.04%)
Jul 09, 2010 30.79 31.03 30.38 30.92 35,720 +0.06(+0.19%)
Jul 08, 2010 30.89 30.89 30.37 30.86 40,144 +0.19(+0.62%)
Jul 07, 2010 29.97 30.68 29.87 30.67 86,254 +0.80(+2.68%)
Jul 06, 2010 30.80 30.94 29.77 29.87 79,638 -0.66(-2.16%)
Jul 02, 2010 30.72 30.72 29.98 30.53 42,552 +0.12(+0.39%)
Jul 01, 2010 29.87 30.74 29.57 30.41 82,233 +0.44(+1.47%)
Jun 30, 2010 29.81 30.84 29.81 29.97 70,962 +0.06(+0.20%)
Jun 29, 2010 30.88 31.09 29.57 29.91 107,920 -1.52(-4.84%)
Jun 25, 2010 30.22 31.50 30.12 31.43 481,739 +1.39(+4.63%)
Jun 24, 2010 29.83 30.55 29.76 30.04 71,478 -0.02(-0.07%)
Jun 23, 2010 29.75 30.29 29.75 30.06 50,122 +0.22(+0.74%)
Jun 22, 2010 29.95 30.25 29.83 29.84 73,270 -0.06(-0.20%)
Jun 21, 2010 30.88 30.88 29.81 29.90 37,121 -0.64(-2.10%)
Jun 18, 2010 30.84 30.86 30.36 30.54 103,680 -0.07(-0.23%)
Jun 17, 2010 31.00 31.00 30.42 30.61 23,959 -0.15(-0.49%)
Jun 16, 2010 30.75 31.09 30.54 30.76 47,252 -0.33(-1.06%)
Jun 15, 2010 30.78 31.24 30.53 31.09 56,574 +0.62(+2.03%)
Jun 14, 2010 30.77 31.20 30.41 30.47 38,327 -0.04(-0.13%)
Jun 11, 2010 29.58 30.51 29.58 30.51 66,662 +0.53(+1.77%)
Jun 10, 2010 29.35 30.07 29.14 29.98 69,840 +1.18(+4.10%)
Jun 09, 2010 28.71 29.20 28.52 28.80 79,667 +0.46(+1.62%)
Jun 08, 2010 28.31 28.88 28.00 28.34 116,737 +0.22(+0.78%)
Jun 07, 2010 29.53 29.53 28.07 28.12 185,063 -1.34(-4.55%)
Jun 04, 2010 30.96 31.07 29.36 29.46 100,356 -2.32(-7.30%)
Jun 03, 2010 31.71 32.32 31.23 31.78 60,333 -0.02(-0.06%)
Jun 02, 2010 31.05 31.81 30.34 31.80 91,211 +0.81(+2.61%)
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.