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 (%)
May 29, 2015 16.28 16.38 15.68 15.81 161,619 -0.55(-3.36%)
May 28, 2015 16.21 16.40 16.13 16.36 40,931 +0.06(+0.37%)
May 27, 2015 16.37 16.40 16.20 16.30 49,509 -0.12(-0.73%)
May 26, 2015 16.67 16.67 16.31 16.42 65,617 -0.29(-1.74%)
May 22, 2015 16.75 16.71 16.71 16.71 38,900 -0.07(-0.42%)
May 21, 2015 16.81 16.98 16.70 16.78 31,400 -0.09(-0.53%)
May 20, 2015 16.98 17.06 16.79 16.87 56,071 -0.14(-0.82%)
May 19, 2015 17.13 17.13 16.80 17.01 40,332 -0.12(-0.70%)
May 18, 2015 16.95 17.32 16.95 17.13 49,111 +0.09(+0.53%)
May 15, 2015 17.33 17.39 16.98 17.04 44,526 -0.27(-1.56%)
May 14, 2015 17.47 17.77 17.25 17.31 51,525 -0.02(-0.12%)
May 13, 2015 17.31 17.37 17.09 17.33 33,149 +0.00(+0.00%)
May 12, 2015 17.03 17.33 16.58 17.33 54,093 +0.25(+1.46%)
May 11, 2015 17.75 17.75 17.00 17.08 87,555 -0.72(-4.04%)
May 08, 2015 18.27 18.27 17.66 17.80 126,884 -0.25(-1.39%)
May 07, 2015 18.11 18.29 18.00 18.05 48,111 -0.14(-0.77%)
May 06, 2015 18.19 18.31 17.85 18.19 62,260 +0.12(+0.66%)
May 05, 2015 17.96 18.18 17.87 18.07 94,223 +0.11(+0.61%)
May 04, 2015 17.97 18.22 17.93 17.96 40,871 -0.04(-0.22%)
May 01, 2015 18.00 18.10 17.79 18.00 66,782 -0.01(-0.06%)
Apr 30, 2015 18.49 18.62 17.96 18.01 93,696 -0.58(-3.12%)
Apr 29, 2015 18.77 18.98 18.46 18.59 60,620 -0.22(-1.17%)
Apr 28, 2015 18.78 18.97 18.73 18.81 80,104 -0.02(-0.11%)
Apr 27, 2015 18.60 19.03 18.48 18.83 61,807 +0.31(+1.67%)
Apr 24, 2015 18.42 18.59 18.37 18.52 49,081 +0.11(+0.60%)
Apr 23, 2015 18.69 18.69 18.29 18.41 45,612 -0.25(-1.34%)
Apr 22, 2015 18.90 19.06 18.66 18.66 99,647 -0.18(-0.96%)
Apr 21, 2015 18.86 18.93 18.66 18.84 79,935 -0.01(-0.05%)
Apr 20, 2015 18.72 18.93 18.66 18.85 89,737 +0.25(+1.34%)
Apr 17, 2015 18.65 18.70 18.55 18.60 101,009 -0.14(-0.75%)
Apr 16, 2015 18.58 18.80 18.50 18.74 44,537 +0.13(+0.70%)
Apr 15, 2015 18.07 18.63 17.42 18.61 157,845 +0.60(+3.33%)
Apr 14, 2015 18.62 18.71 17.95 18.01 142,769 -0.61(-3.28%)
Apr 13, 2015 18.45 18.94 18.44 18.62 80,957 +0.24(+1.31%)
Apr 10, 2015 18.89 18.89 18.30 18.38 37,042 -0.39(-2.08%)
Apr 09, 2015 18.98 19.10 18.63 18.77 103,390 -0.25(-1.31%)
Apr 08, 2015 18.71 19.20 18.56 19.02 215,842 +0.33(+1.77%)
Apr 07, 2015 18.50 18.82 18.36 18.69 84,533 +0.13(+0.70%)
Apr 06, 2015 17.79 18.69 17.79 18.56 297,834 +0.77(+4.33%)
Apr 02, 2015 16.85 17.79 17.79 17.79 112,000 +1.07(+6.40%)
Apr 01, 2015 16.22 16.99 16.05 16.72 345,834 +0.51(+3.15%)
Mar 31, 2015 16.36 16.36 15.91 16.21 173,848 -0.23(-1.40%)
Mar 30, 2015 16.28 16.56 16.07 16.44 111,861 +0.18(+1.11%)
Mar 27, 2015 16.05 16.30 16.00 16.26 113,760 +0.21(+1.31%)
Mar 26, 2015 16.10 16.27 15.98 16.05 51,737 -0.06(-0.37%)
Mar 25, 2015 16.29 16.36 16.02 16.11 116,908 -0.10(-0.62%)
Mar 24, 2015 16.00 16.35 15.92 16.21 197,838 +0.17(+1.06%)
Mar 23, 2015 16.00 16.30 15.99 16.04 141,867 +0.03(+0.19%)
Mar 20, 2015 15.08 16.06 15.06 16.01 123,386 +0.94(+6.24%)
Mar 19, 2015 15.15 15.35 14.97 15.07 82,496 -0.17(-1.12%)
Mar 18, 2015 15.27 15.33 15.01 15.24 143,398 -0.11(-0.72%)
Mar 17, 2015 15.82 15.88 15.27 15.35 144,018 -0.67(-4.18%)
Mar 16, 2015 16.72 16.72 15.96 16.02 140,006 -0.97(-5.71%)
Mar 13, 2015 16.84 17.13 16.59 16.99 33,815 +0.21(+1.25%)
Mar 12, 2015 16.90 17.21 16.54 16.78 75,987 +0.04(+0.24%)
Mar 11, 2015 17.22 17.48 16.68 16.74 139,572 -0.40(-2.33%)
Mar 10, 2015 17.06 17.30 16.62 17.14 72,288 -0.03(-0.17%)
Mar 09, 2015 17.37 17.38 16.96 17.17 99,761 -0.12(-0.69%)
Mar 06, 2015 17.28 17.56 16.89 17.29 133,054 -0.19(-1.09%)
Mar 05, 2015 16.96 17.51 16.68 17.48 71,238 +0.59(+3.49%)
Mar 04, 2015 16.86 17.02 16.84 16.89 46,434 -0.09(-0.53%)
Mar 03, 2015 16.86 17.18 16.63 16.98 74,005 +0.04(+0.24%)
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.