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 (%)
Oct 31, 2017 19.05 19.10 18.70 18.90 145,415 -0.05(-0.26%)
Oct 30, 2017 20.00 20.20 18.65 18.95 407,538 -0.90(-4.53%)
Oct 27, 2017 19.10 19.95 18.80 19.85 539,441 +1.65(+9.07%)
Oct 26, 2017 18.35 18.45 18.20 18.20 73,671 -0.05(-0.27%)
Oct 25, 2017 18.40 18.45 18.18 18.25 58,560 -0.10(-0.54%)
Oct 24, 2017 18.35 18.60 18.30 18.35 66,982 +0.10(+0.55%)
Oct 23, 2017 18.35 18.35 18.25 18.25 44,242 -0.05(-0.27%)
Oct 20, 2017 18.50 18.50 18.25 18.30 93,568 -0.05(-0.27%)
Oct 19, 2017 18.35 18.50 18.20 18.35 73,912 -0.12(-0.68%)
Oct 18, 2017 18.50 18.60 18.34 18.48 58,445 +0.12(+0.68%)
Oct 17, 2017 18.25 18.50 18.20 18.35 57,147 +0.05(+0.27%)
Oct 16, 2017 18.45 18.45 18.05 18.30 61,513 -0.10(-0.54%)
Oct 13, 2017 18.50 18.50 18.20 18.40 83,966 -0.05(-0.27%)
Oct 12, 2017 18.45 18.57 18.40 18.45 71,275 +0.00(+0.00%)
Oct 11, 2017 18.45 18.55 18.25 18.45 99,428 +0.00(+0.00%)
Oct 10, 2017 18.50 18.60 18.40 18.45 113,561 +0.10(+0.54%)
Oct 09, 2017 18.30 18.60 18.30 18.35 97,149 +0.00(+0.00%)
Oct 06, 2017 18.55 18.65 18.35 18.35 123,112 -0.25(-1.34%)
Oct 05, 2017 18.35 18.65 18.35 18.60 147,113 +0.25(+1.36%)
Oct 04, 2017 18.25 18.45 17.95 18.35 229,921 +0.20(+1.10%)
Oct 03, 2017 17.80 18.20 17.72 18.15 286,062 +0.35(+1.97%)
Oct 02, 2017 16.95 18.20 16.95 17.80 551,151 +1.10(+6.59%)
Sep 29, 2017 16.85 16.95 16.65 16.70 115,446 -0.15(-0.89%)
Sep 28, 2017 16.75 16.90 16.57 16.85 90,564 +0.10(+0.60%)
Sep 27, 2017 16.65 16.85 16.45 16.75 121,236 +0.20(+1.21%)
Sep 26, 2017 16.40 16.60 16.35 16.55 60,314 +0.15(+0.91%)
Sep 25, 2017 16.25 16.40 16.20 16.40 70,186 +0.00(+0.00%)
Sep 22, 2017 16.35 16.74 16.20 16.40 104,383 +0.00(+0.00%)
Sep 21, 2017 16.45 16.60 16.35 16.40 110,495 -0.10(-0.61%)
Sep 20, 2017 16.50 16.75 16.45 16.50 123,406 +0.05(+0.30%)
Sep 19, 2017 16.55 16.80 16.35 16.45 75,716 -0.10(-0.60%)
Sep 18, 2017 16.45 16.70 16.45 16.55 55,819 +0.00(+0.00%)
Sep 15, 2017 16.45 16.70 16.20 16.55 128,576 +0.15(+0.91%)
Sep 14, 2017 16.25 16.52 16.20 16.40 85,299 +0.05(+0.31%)
Sep 13, 2017 16.55 16.70 16.35 16.35 85,498 -0.30(-1.80%)
Sep 12, 2017 16.65 16.88 16.55 16.65 50,775 -0.05(-0.30%)
Sep 11, 2017 16.50 16.75 16.45 16.70 68,486 +0.25(+1.52%)
Sep 08, 2017 16.30 16.50 16.15 16.45 60,093 +0.15(+0.92%)
Sep 07, 2017 16.30 16.45 16.15 16.30 72,689 +0.05(+0.31%)
Sep 06, 2017 16.40 16.50 16.18 16.25 81,405 +0.00(+0.00%)
Sep 05, 2017 16.75 16.75 16.25 16.25 84,521 -0.50(-2.99%)
Sep 01, 2017 16.20 16.90 16.20 16.75 112,863 +0.50(+3.08%)
Aug 31, 2017 16.20 16.45 16.18 16.25 115,749 +0.05(+0.31%)
Aug 30, 2017 16.15 16.35 16.15 16.20 140,982 -0.05(-0.31%)
Aug 29, 2017 16.15 16.35 16.05 16.25 204,101 +0.10(+0.62%)
Aug 28, 2017 16.25 16.40 16.15 16.15 138,572 -0.05(-0.31%)
Aug 25, 2017 16.20 16.30 16.15 16.20 92,638 +0.00(+0.00%)
Aug 24, 2017 16.30 16.30 16.10 16.20 72,128 +0.10(+0.62%)
Aug 23, 2017 16.30 16.55 16.10 16.10 83,074 -0.35(-2.13%)
Aug 22, 2017 16.25 16.60 16.12 16.45 173,302 +0.30(+1.86%)
Aug 21, 2017 16.10 16.25 16.05 16.15 86,811 -0.05(-0.31%)
Aug 18, 2017 16.10 16.35 16.05 16.20 88,252 -0.05(-0.31%)
Aug 17, 2017 16.35 16.50 16.15 16.25 202,497 -0.20(-1.22%)
Aug 16, 2017 16.60 16.60 16.40 16.45 139,176 -0.05(-0.30%)
Aug 15, 2017 16.70 16.73 16.35 16.50 95,573 -0.20(-1.20%)
Aug 14, 2017 16.40 16.80 16.35 16.70 123,761 +0.30(+1.83%)
Aug 11, 2017 16.75 16.85 16.20 16.40 144,989 -0.35(-2.09%)
Aug 10, 2017 16.75 16.82 16.55 16.75 79,981 -0.05(-0.30%)
Aug 09, 2017 16.90 17.00 16.60 16.80 82,883 +0.15(+0.90%)
Aug 08, 2017 16.75 16.95 16.60 16.65 96,502 -0.20(-1.19%)
Aug 07, 2017 16.60 16.95 16.55 16.85 93,127 +0.30(+1.81%)
Aug 04, 2017 16.65 16.75 16.45 16.55 56,483 -0.10(-0.60%)
Aug 03, 2017 16.70 16.40 16.65 50,255 +0.15(+0.91%)
Aug 02, 2017 16.65 16.65 16.20 16.50 52,434 +0.00(+0.00%)
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.