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 (%)
Dec 29, 2017 12.80 12.80 12.80 0 +0.10(+0.79%)
Dec 28, 2017 12.65 12.80 12.50 12.70 81,799 +0.05(+0.40%)
Dec 27, 2017 12.50 12.75 12.45 12.65 71,943 +0.05(+0.40%)
Dec 26, 2017 12.85 12.95 12.55 12.60 112,085 -0.25(-1.95%)
Dec 22, 2017 12.80 13.00 12.60 12.85 71,784 -0.05(-0.39%)
Dec 21, 2017 13.05 13.10 12.80 12.90 133,358 -0.15(-1.15%)
Dec 20, 2017 13.35 13.45 12.95 13.05 97,718 -0.20(-1.51%)
Dec 19, 2017 13.20 13.60 13.20 13.25 139,834 +0.05(+0.38%)
Dec 18, 2017 13.10 13.35 12.95 13.20 102,731 +0.00(+0.00%)
Dec 15, 2017 12.85 13.20 12.80 13.20 187,609 +0.35(+2.72%)
Dec 14, 2017 12.90 12.95 12.74 12.85 101,662 -0.05(-0.39%)
Dec 13, 2017 12.85 13.05 12.80 12.90 97,439 +0.05(+0.39%)
Dec 12, 2017 12.65 12.95 12.60 12.85 163,540 +0.20(+1.58%)
Dec 11, 2017 12.40 12.70 12.35 12.65 106,216 +0.20(+1.61%)
Dec 08, 2017 12.50 12.70 12.45 12.45 75,475 -0.05(-0.40%)
Dec 07, 2017 12.50 12.60 12.30 12.50 102,813 -0.05(-0.40%)
Dec 06, 2017 12.45 12.80 12.30 12.55 168,039 +0.15(+1.21%)
Dec 05, 2017 12.75 12.85 12.35 12.40 179,135 -0.25(-1.98%)
Dec 04, 2017 13.25 13.25 12.55 12.65 126,117 -0.40(-3.07%)
Dec 01, 2017 13.20 13.20 12.85 13.05 102,360 -0.05(-0.38%)
Nov 30, 2017 13.25 13.30 13.03 13.10 124,405 -0.05(-0.38%)
Nov 29, 2017 13.15 13.25 12.95 13.15 89,079 +0.05(+0.38%)
Nov 28, 2017 12.95 13.10 12.75 13.10 144,912 +0.25(+1.95%)
Nov 27, 2017 13.10 13.15 12.85 12.85 149,923 -0.30(-2.28%)
Nov 24, 2017 13.25 13.25 12.95 13.15 98,224 -0.10(-0.75%)
Nov 22, 2017 13.35 13.46 13.00 13.25 152,453 -0.15(-1.12%)
Nov 21, 2017 13.10 13.85 12.97 13.40 387,849 -4.55(-25.35%)
Nov 20, 2017 17.40 18.20 17.40 17.95 233,850 +0.55(+3.16%)
Nov 17, 2017 17.40 17.70 17.35 17.40 115,770 -0.05(-0.29%)
Nov 16, 2017 17.35 17.90 17.35 17.45 100,697 +0.10(+0.58%)
Nov 15, 2017 17.35 17.43 17.15 17.35 101,998 -0.10(-0.57%)
Nov 14, 2017 17.55 17.62 17.35 17.45 99,158 -0.20(-1.13%)
Nov 13, 2017 17.60 17.65 17.40 17.65 90,542 +0.00(+0.00%)
Nov 10, 2017 17.75 17.95 17.40 17.65 107,573 -0.20(-1.12%)
Nov 09, 2017 17.95 18.00 17.65 17.85 82,836 -0.10(-0.56%)
Nov 08, 2017 17.75 18.00 17.35 17.95 223,439 +0.10(+0.56%)
Nov 07, 2017 18.40 18.70 17.50 17.85 288,347 -1.05(-5.56%)
Nov 06, 2017 19.00 19.00 18.70 18.90 131,111 -0.10(-0.53%)
Nov 03, 2017 19.10 19.15 18.95 19.00 131,918 -0.20(-1.04%)
Nov 02, 2017 19.05 19.55 18.75 19.20 201,350 +0.20(+1.05%)
Nov 01, 2017 19.05 19.10 18.80 19.00 90,838 +0.10(+0.53%)
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%)
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.