Date	Open	High	Low	Close	Volume	Change (%)
Mar 08, 2021		9.890	9.890	9.890	0	+0.49(+5.21%)
Mar 05, 2021	9.420	9.470	9.200	9.400	55,700	+0.12(+1.29%)
Mar 04, 2021	9.300	9.350	9.160	9.280	46,586	+0.20(+2.20%)
Mar 03, 2021	9.110	9.360	9.060	9.080	48,057	-0.06(-0.66%)
Mar 02, 2021	9.230	9.420	9.110	9.140	21,816	-0.16(-1.72%)
Mar 01, 2021	9.230	9.340	9.110	9.300	26,524	+0.16(+1.75%)
Feb 26, 2021	9.270	9.410	9.060	9.140	41,600	-0.08(-0.87%)
Feb 25, 2021	9.460	9.620	9.150	9.220	51,484	-0.34(-3.56%)
Feb 24, 2021	9.270	9.690	9.260	9.560	56,655	+0.44(+4.82%)
Feb 23, 2021	9.290	9.700	9.100	9.120	42,257	-0.30(-3.18%)
Feb 22, 2021	9.250	9.460	9.240	9.420	48,801	+0.19(+2.06%)
Feb 19, 2021	9.230	9.260	9.060	9.230	43,600	+0.01(+0.11%)
Feb 18, 2021	9.190	9.310	9.060	9.220	61,778	+0.01(+0.11%)
Feb 17, 2021	9.020	9.230	9.000	9.210	30,791	+0.10(+1.10%)
Feb 16, 2021	9.140	9.290	9.070	9.110	39,219	-0.13(-1.41%)
Feb 12, 2021	9.060	9.255	9.055	9.240	45,600	+0.09(+0.98%)
Feb 11, 2021	9.160	9.320	9.080	9.150	40,530	+0.00(+0.00%)
Feb 10, 2021	9.100	9.190	8.950	9.150	36,846	+0.12(+1.33%)
Feb 09, 2021	9.270	9.320	8.980	9.030	25,834	-0.24(-2.59%)
Feb 08, 2021	9.050	9.310	9.020	9.270	50,311	+0.24(+2.66%)
Feb 05, 2021	9.160	9.220	8.940	9.030	31,100	-0.13(-1.42%)
Feb 04, 2021	9.050	9.230	9.013	9.160	27,542	+0.04(+0.44%)
Feb 03, 2021	9.020	9.220	8.880	9.120	48,518	+0.01(+0.11%)
Feb 02, 2021	8.900	9.185	8.790	9.110	36,036	+0.37(+4.23%)
Feb 01, 2021	8.650	8.750	8.520	8.740	40,771	+0.14(+1.63%)
Jan 29, 2021	8.920	8.940	8.530	8.600	143,000	-0.34(-3.80%)
Jan 28, 2021	9.200	9.220	8.900	8.940	108,488	-0.14(-1.54%)
Jan 27, 2021	9.370	9.370	8.960	9.080	80,432	-0.29(-3.09%)
Jan 26, 2021	9.330	9.370	9.170	9.370	79,835	+0.00(+0.00%)
Jan 25, 2021	9.450	9.460	9.300	9.370	44,265	-0.13(-1.37%)
Jan 22, 2021	9.220	9.610	9.040	9.500	66,400	+0.15(+1.60%)
Jan 21, 2021	9.470	9.470	9.270	9.350	38,869	-0.07(-0.74%)
Jan 20, 2021	9.440	9.490	9.380	9.420	33,917	-0.05(-0.53%)
Jan 19, 2021	9.460	9.500	9.380	9.470	41,351	+0.05(+0.53%)
Jan 15, 2021	9.450	9.500	9.380	9.420	33,300	-0.06(-0.63%)
Jan 14, 2021	9.410	9.640	9.370	9.480	33,274	+0.04(+0.42%)
Jan 13, 2021	9.230	9.510	9.210	9.440	47,268	-0.04(-0.42%)
Jan 12, 2021	9.300	9.480	9.280	9.480	29,750	+0.25(+2.71%)
Jan 11, 2021	9.480	9.520	9.170	9.230	38,866	-0.29(-3.05%)
Jan 08, 2021	9.530	9.670	9.250	9.520	32,500	-0.05(-0.52%)
Jan 07, 2021	9.610	9.990	9.510	9.570	51,018	-0.07(-0.73%)
Jan 06, 2021	9.430	9.900	9.430	9.640	71,346	+0.39(+4.22%)
Jan 05, 2021	9.210	9.500	9.210	9.250	61,549	+0.02(+0.22%)
Jan 04, 2021	9.400	9.520	9.210	9.230	49,043	-0.12(-1.28%)
Dec 31, 2020		9.350	9.350	9.350	38,070	+0.09(+0.97%)
Dec 30, 2020	9.040	9.370	9.040	9.260	38,070	+0.20(+2.21%)
Dec 29, 2020	9.380	9.380	8.960	9.060	54,934	-0.23(-2.48%)
Dec 28, 2020	9.000	9.470	9.000	9.290	72,030	+0.28(+3.11%)
Dec 24, 2020	8.900	9.070	8.790	9.010	23,500	+0.10(+1.12%)
Dec 23, 2020	8.950	8.970	8.860	8.910	39,124	+0.11(+1.25%)
Dec 22, 2020	8.890	8.945	8.670	8.800	49,651	-0.03(-0.34%)
Dec 21, 2020	8.750	8.830	8.550	8.830	91,041	+0.14(+1.61%)
Dec 18, 2020	9.020	9.045	8.690	8.690	122,500	-0.28(-3.12%)
Dec 17, 2020	9.000	9.100	8.930	8.970	25,588	+0.04(+0.45%)
Dec 16, 2020	9.020	9.160	8.868	8.930	44,950	-0.09(-1.00%)
Dec 15, 2020	8.910	9.130	8.880	9.020	28,932	+0.13(+1.46%)
Dec 14, 2020	8.930	9.030	8.790	8.890	34,412	-0.04(-0.45%)
Dec 11, 2020	8.850	8.960	8.780	8.930	31,900	-0.02(-0.22%)
Dec 10, 2020	8.900	9.070	8.850	8.950	20,298	+0.00(+0.00%)
Dec 09, 2020	8.990	9.210	8.910	8.950	51,601	-0.01(-0.11%)
Dec 08, 2020	8.870	9.000	8.850	8.960	36,601	-0.01(-0.11%)
Dec 07, 2020	9.145	9.145	8.900	8.970	23,677	+0.00(+0.00%)
Dec 04, 2020	8.700	9.000	8.700	8.970	39,900	+0.35(+4.06%)
Dec 03, 2020	8.550	8.778	8.470	8.620	48,795	+0.03(+0.35%)
Dec 02, 2020	8.590	8.730	8.490	8.590	46,338	-0.04(-0.46%)
Dec 01, 2020	8.690	8.790	8.600	8.630	29,273	-0.09(-1.03%)
Nov 30, 2020	8.960	8.979	8.680	8.720	47,534	-0.31(-3.43%)
Nov 27, 2020	8.960	9.030	8.920	9.030	16,400	+0.03(+0.33%)
Nov 25, 2020	8.890	9.260	8.890	9.000	29,800	+0.05(+0.56%)
Nov 24, 2020	9.110	9.310	8.950	8.950	55,127	-0.05(-0.56%)
Nov 23, 2020	9.040	9.120	8.940	9.000	48,765	-0.02(-0.22%)
Nov 20, 2020	8.980	9.100	8.960	9.020	49,700	-0.05(-0.55%)
Nov 19, 2020	9.000	9.080	8.915	9.070	22,257	+0.11(+1.23%)
Nov 18, 2020	9.280	9.435	8.940	8.960	26,572	-0.32(-3.45%)
Nov 17, 2020	9.320	9.440	9.270	9.280	36,550	-0.03(-0.32%)
Nov 16, 2020	9.270	9.360	9.240	9.310	55,227	+0.24(+2.65%)
Nov 13, 2020	8.700	9.150	8.700	9.070	29,500	+0.35(+3.95%)
Nov 12, 2020	8.720	8.770	8.420	8.725	79,777	-0.12(-1.30%)
Nov 11, 2020	8.830	8.900	8.740	8.840	26,863	+0.05(+0.57%)
Nov 10, 2020	8.620	9.020	8.620	8.790	94,047	+0.27(+3.17%)
Nov 09, 2020	9.200	9.200	8.520	8.520	101,041	+0.23(+2.77%)
Nov 06, 2020	8.820	8.920	8.260	8.290	41,100	-0.43(-4.93%)
Nov 05, 2020	8.470	8.950	8.470	8.720	21,512	+0.24(+2.83%)
Nov 04, 2020	8.380	8.490	8.362	8.480	34,123	-0.08(-0.93%)
Nov 03, 2020	8.440	8.750	8.200	8.560	40,218	+0.21(+2.51%)
Nov 02, 2020	8.380	8.505	8.300	8.350	28,012	+0.08(+0.97%)
Oct 30, 2020	8.320	8.400	8.220	8.270	63,700	-0.19(-2.25%)
Oct 29, 2020	8.700	8.700	8.450	8.460	71,336	-0.29(-3.31%)
Oct 28, 2020	8.750	8.785	8.670	8.750	52,674	-0.06(-0.68%)
Oct 27, 2020	8.800	8.846	8.780	8.810	52,668	-0.02(-0.23%)
Oct 26, 2020	8.890	8.890	8.730	8.830	39,081	-0.10(-1.12%)
Oct 23, 2020	8.990	9.040	8.890	8.930	33,200	+0.01(+0.11%)
Oct 22, 2020	9.030	9.030	8.890	8.920	22,561	-0.03(-0.34%)
Oct 21, 2020	8.980	9.030	8.920	8.950	19,517	-0.03(-0.33%)
Oct 20, 2020	9.000	9.150	8.900	8.980	49,996	+0.00(+0.00%)
Oct 19, 2020	9.040	9.070	8.960	8.980	16,673	-0.10(-1.10%)
Oct 16, 2020	8.960	9.158	8.920	9.080	40,700	+0.09(+1.00%)
Oct 15, 2020	8.900	9.120	8.800	8.990	51,787	+0.05(+0.56%)
Oct 14, 2020	9.190	9.190	8.860	8.940	41,242	-0.16(-1.76%)
Oct 13, 2020	9.250	9.250	9.060	9.100	23,708	-0.28(-2.99%)
Oct 12, 2020	9.200	9.400	9.200	9.380	27,924	+0.19(+2.07%)
Oct 09, 2020	9.460	9.470	9.150	9.190	37,900	-0.19(-2.03%)
Oct 08, 2020	9.190	9.580	9.090	9.380	57,273	+0.29(+3.19%)
Oct 07, 2020	9.170	9.445	9.040	9.090	49,264	+0.07(+0.78%)
Oct 06, 2020	9.160	9.290	8.960	9.020	27,703	-0.02(-0.22%)
Oct 05, 2020	9.020	9.100	9.020	9.040	19,596	+0.05(+0.56%)
Oct 02, 2020	8.690	9.060	8.690	8.990	29,500	+0.10(+1.12%)
Oct 01, 2020	8.970	8.970	8.810	8.890	33,921	-0.07(-0.78%)
Sep 30, 2020	8.940	9.010	8.920	8.960	44,764	-0.01(-0.11%)
Sep 29, 2020	8.970	8.990	8.900	8.970	45,252	-0.04(-0.44%)
Sep 28, 2020	8.980	9.104	8.980	9.010	33,005	+0.06(+0.67%)
Sep 25, 2020	8.800	8.965	8.740	8.950	50,100	+0.15(+1.70%)
Sep 24, 2020	8.660	8.835	8.590	8.800	55,991	+0.17(+1.97%)
Sep 23, 2020	9.070	9.070	8.530	8.630	48,655	-0.45(-4.96%)
Sep 22, 2020	9.380	9.490	9.010	9.080	52,941	-0.22(-2.37%)
Sep 21, 2020	9.610	9.751	9.080	9.300	153,590	-0.50(-5.10%)
Sep 18, 2020	9.540	9.860	9.430	9.800	147,600	+0.32(+3.38%)
Sep 17, 2020	9.260	9.550	9.260	9.480	18,742	+0.07(+0.74%)
Sep 16, 2020	9.130	9.500	9.060	9.410	56,787	+0.35(+3.86%)
Sep 15, 2020	8.900	9.100	8.850	9.060	53,258	+0.25(+2.84%)
Sep 14, 2020	8.710	9.000	8.710	8.810	44,158	+0.14(+1.61%)
Sep 11, 2020	8.765	8.765	8.605	8.670	27,900	-0.06(-0.69%)
Sep 10, 2020	8.790	8.820	8.610	8.730	42,941	+0.02(+0.17%)
Sep 09, 2020	8.700	8.820	8.660	8.715	39,528	+0.06(+0.75%)
Sep 08, 2020	8.670	8.840	8.600	8.650	44,778	-0.09(-1.03%)
Sep 04, 2020	8.800	8.900	8.610	8.740	56,600	+0.09(+1.04%)
Sep 03, 2020	8.910	8.910	8.620	8.650	34,312	-0.21(-2.37%)
Sep 02, 2020	8.820	9.000	8.790	8.860	36,021	+0.01(+0.11%)
Sep 01, 2020	8.850	8.890	8.730	8.850	38,189	-0.04(-0.45%)
Aug 31, 2020	8.930	9.000	8.870	8.890	38,113	-0.07(-0.78%)
Aug 28, 2020	8.810	9.040	8.750	8.960	117,800	+0.21(+2.40%)
Aug 27, 2020	8.830	9.060	8.710	8.750	41,149	-0.01(-0.11%)
Aug 26, 2020	8.700	8.850	8.540	8.760	58,741	+0.06(+0.69%)
Aug 25, 2020	8.500	8.780	8.410	8.700	84,776	+0.28(+3.33%)
Aug 24, 2020	8.570	8.630	8.340	8.420	40,203	-0.15(-1.75%)
Aug 21, 2020	8.720	8.740	8.490	8.570	57,000	-0.22(-2.50%)
Aug 20, 2020	8.880	9.020	8.770	8.790	30,487	-0.19(-2.12%)
Aug 19, 2020	8.790	8.990	8.720	8.980	30,499	+0.17(+1.93%)
Aug 18, 2020	8.970	9.000	8.720	8.810	30,437	-0.18(-2.00%)
Aug 17, 2020	8.970	9.100	8.940	8.990	35,672	+0.04(+0.45%)
Aug 14, 2020	8.880	8.970	8.790	8.950	18,700	-0.01(-0.11%)
Aug 13, 2020	8.930	9.050	8.750	8.960	19,765	-0.04(-0.44%)
Aug 12, 2020	8.800	9.030	8.770	9.000	46,498	+0.24(+2.74%)
Aug 11, 2020	8.980	8.980	8.680	8.760	46,369	-0.09(-1.02%)
Aug 10, 2020	8.720	8.950	8.720	8.850	82,290	+0.08(+0.91%)
Aug 07, 2020	8.341	8.770	8.341	8.770	43,700	+0.39(+4.65%)
Aug 06, 2020	8.460	8.460	8.315	8.380	19,973	-0.06(-0.77%)
Aug 05, 2020	8.430	8.710	8.305	8.445	28,655	+0.14(+1.75%)
Aug 04, 2020	8.170	8.930	8.100	8.300	40,503	+0.10(+1.22%)
Aug 03, 2020	8.230	8.285	8.055	8.200	41,841	+0.08(+0.99%)
Jul 31, 2020	8.110	8.320	7.870	8.120	56,600	-0.06(-0.73%)
Jul 30, 2020	8.130	8.280	8.000	8.180	25,576	-0.11(-1.33%)
Jul 29, 2020	8.280	8.450	8.170	8.290	29,311	+0.01(+0.12%)
Jul 28, 2020	8.210	8.300	8.180	8.280	40,117	-0.01(-0.12%)
Jul 27, 2020	8.610	8.610	8.260	8.290	35,327	-0.33(-3.83%)
Jul 24, 2020	8.720	8.890	8.520	8.620	32,300	-0.07(-0.81%)
Jul 23, 2020	8.570	8.900	8.570	8.690	25,698	+0.10(+1.16%)
Jul 22, 2020	8.750	8.900	8.480	8.590	39,920	-0.24(-2.72%)
Jul 21, 2020	8.890	9.020	8.760	8.830	79,158	-0.02(-0.23%)
Jul 20, 2020	8.710	8.850	8.615	8.850	48,356	+0.14(+1.61%)
Jul 17, 2020	8.500	8.780	8.390	8.710	66,100	+0.33(+3.94%)
Jul 16, 2020	8.300	8.430	8.270	8.380	31,131	+0.01(+0.12%)
Jul 15, 2020	8.220	8.600	8.141	8.370	81,218	+0.34(+4.23%)
Jul 14, 2020	7.740	8.120	7.740	8.030	67,392	+0.25(+3.21%)
Jul 13, 2020	7.860	7.955	7.740	7.780	71,016	+0.03(+0.39%)
Jul 10, 2020	7.660	7.890	7.650	7.750	55,400	+0.10(+1.31%)
Jul 09, 2020	7.830	7.830	7.550	7.650	90,391	-0.19(-2.42%)
Jul 08, 2020	8.010	8.080	7.740	7.840	69,842	-0.19(-2.31%)
Jul 07, 2020	8.270	8.340	8.000	8.025	43,455	-0.38(-4.46%)
Jul 06, 2020	8.440	8.470	8.240	8.400	40,245	+0.12(+1.45%)
Jul 02, 2020	8.310	8.410	8.240	8.280	30,400	+0.13(+1.60%)
Jul 01, 2020	8.440	8.520	8.140	8.150	51,025	-0.28(-3.32%)
Jun 30, 2020	8.190	8.470	8.120	8.430	74,437	+0.22(+2.68%)
Jun 29, 2020	8.150	8.240	8.050	8.210	68,370	+0.15(+1.86%)
Jun 26, 2020	7.710	8.250	7.560	8.060	275,700	+0.24(+3.07%)
Jun 25, 2020	7.790	7.930	7.625	7.820	79,390	-0.04(-0.57%)
Jun 24, 2020	7.780	8.050	7.780	7.865	91,093	-0.08(-0.94%)
Jun 23, 2020	8.170	8.170	7.870	7.940	267,451	-0.16(-1.98%)
Jun 22, 2020	7.750	8.210	7.750	8.100	168,658	+0.31(+3.98%)
Jun 19, 2020	8.050	8.160	7.750	7.790	204,300	-0.17(-2.14%)
Jun 18, 2020	7.960	8.180	7.890	7.960	100,509	-0.08(-1.00%)
Jun 17, 2020	8.498	8.498	8.010	8.040	58,800	-0.31(-3.71%)
Jun 16, 2020	8.730	8.730	8.290	8.350	54,787	-0.11(-1.30%)
Jun 15, 2020	8.020	8.580	8.010	8.460	69,952	+0.20(+2.42%)
Jun 12, 2020	8.430	8.570	7.940	8.260	120,300	+0.09(+1.10%)
Jun 11, 2020	8.230	8.470	8.020	8.170	133,876	-0.54(-6.20%)
Jun 10, 2020	8.730	8.790	8.570	8.710	50,446	-0.08(-0.91%)
Jun 09, 2020	8.790	8.890	8.500	8.790	68,469	-0.12(-1.35%)
Jun 08, 2020	8.930	9.020	8.820	8.910	83,149	+0.09(+1.02%)
Jun 05, 2020	8.810	9.020	8.550	8.820	86,800	+0.35(+4.13%)
Jun 04, 2020	8.530	8.680	8.340	8.470	50,429	-0.15(-1.74%)
Jun 03, 2020	8.330	8.720	8.300	8.620	79,296	+0.42(+5.12%)
Jun 02, 2020	8.240	8.290	8.100	8.200	138,749	+0.05(+0.61%)

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.

Pico Holdings Inc (NQ: PICO )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Pico Holdings Inc (NQ: PICO )

Historical Prices

Sections

Services

Sweetwater Reporter