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 31, 2009 33.18 32.73 32.73 32.73 70,000 -0.56(-1.68%)
Dec 30, 2009 33.20 33.55 32.60 33.29 36,990 -0.16(-0.48%)
Dec 29, 2009 32.81 33.71 32.73 33.45 79,432 +0.62(+1.89%)
Dec 28, 2009 32.72 32.87 32.44 32.83 40,587 +0.13(+0.40%)
Dec 24, 2009 33.23 33.23 32.67 32.70 17,928 -0.31(-0.94%)
Dec 23, 2009 33.02 33.21 32.54 33.01 61,674 +0.09(+0.27%)
Dec 22, 2009 32.27 33.10 32.10 32.92 96,271 +0.07(+0.21%)
Dec 21, 2009 32.60 33.20 32.59 32.85 38,545 +0.33(+1.01%)
Dec 18, 2009 32.79 32.89 31.86 32.52 148,317 +0.10(+0.31%)
Dec 17, 2009 32.93 33.46 32.00 32.42 41,213 -0.83(-2.50%)
Dec 16, 2009 33.84 33.84 32.64 33.25 130,972 -0.22(-0.66%)
Dec 15, 2009 33.46 33.87 33.09 33.47 70,078 +0.02(+0.06%)
Dec 14, 2009 33.25 33.57 32.79 33.45 70,692 +0.41(+1.24%)
Dec 11, 2009 33.18 33.75 32.75 33.04 38,494 -0.06(-0.18%)
Dec 10, 2009 33.52 33.98 32.80 33.10 43,902 -0.37(-1.11%)
Dec 09, 2009 33.17 33.50 33.00 33.47 33,872 +0.23(+0.69%)
Dec 08, 2009 32.90 33.48 32.80 33.24 56,508 +0.29(+0.88%)
Dec 07, 2009 32.38 33.08 31.99 32.95 67,951 +0.50(+1.54%)
Dec 04, 2009 31.42 32.50 30.69 32.45 76,892 +1.69(+5.49%)
Dec 03, 2009 31.35 31.49 30.64 30.76 163,218 -0.38(-1.22%)
Dec 02, 2009 30.76 31.25 30.37 31.14 51,957 +0.50(+1.63%)
Dec 01, 2009 30.18 30.79 30.01 30.64 103,440 +0.70(+2.34%)
Nov 30, 2009 29.82 29.99 29.00 29.94 118,208 +0.01(+0.03%)
Nov 27, 2009 30.13 30.36 29.83 29.93 50,496 -0.74(-2.41%)
Nov 25, 2009 31.64 31.80 30.50 30.67 42,851 -0.74(-2.36%)
Nov 24, 2009 31.77 32.20 30.75 31.41 41,349 -0.25(-0.79%)
Nov 23, 2009 31.63 32.52 31.01 31.66 45,156 +0.55(+1.77%)
Nov 20, 2009 30.79 31.28 30.64 31.11 53,290 +0.00(+0.00%)
Nov 19, 2009 32.19 32.29 30.69 31.11 114,832 -1.46(-4.48%)
Nov 18, 2009 32.88 33.13 31.91 32.57 59,908 -0.40(-1.21%)
Nov 17, 2009 33.14 33.20 32.56 32.97 40,892 -0.46(-1.38%)
Nov 16, 2009 33.02 34.14 33.00 33.43 83,600 +0.60(+1.83%)
Nov 13, 2009 33.05 33.66 32.42 32.83 80,320 -0.62(-1.85%)
Nov 12, 2009 34.89 35.10 33.34 33.45 97,700 -1.62(-4.62%)
Nov 11, 2009 35.50 35.56 34.87 35.07 42,102 -0.27(-0.76%)
Nov 10, 2009 34.28 35.57 34.28 35.34 144,700 +0.78(+2.26%)
Nov 09, 2009 33.89 34.88 33.89 34.56 56,747 +0.94(+2.80%)
Nov 06, 2009 33.90 34.63 33.39 33.62 43,859 -0.70(-2.04%)
Nov 05, 2009 33.94 34.80 33.76 34.32 89,578 +0.60(+1.78%)
Nov 04, 2009 34.20 34.25 33.66 33.72 85,040 -0.22(-0.65%)
Nov 03, 2009 33.40 33.94 33.00 33.94 84,946 +0.18(+0.53%)
Nov 02, 2009 33.90 34.09 33.22 33.76 90,646 -0.18(-0.53%)
Oct 30, 2009 33.88 34.21 33.63 33.94 127,781 -0.24(-0.70%)
Oct 29, 2009 33.60 34.32 33.52 34.18 88,654 +0.84(+2.52%)
Oct 28, 2009 33.68 33.91 33.23 33.34 180,439 -0.70(-2.06%)
Oct 27, 2009 33.93 34.45 33.67 34.04 52,836 +0.13(+0.38%)
Oct 26, 2009 34.00 34.93 33.65 33.91 68,760 -0.16(-0.47%)
Oct 23, 2009 34.28 35.25 33.84 34.07 65,867 -0.83(-2.38%)
Oct 22, 2009 34.84 35.37 34.25 34.90 102,200 +0.11(+0.32%)
Oct 21, 2009 33.81 35.44 33.61 34.79 246,631 +0.79(+2.32%)
Oct 20, 2009 33.88 34.21 33.70 34.00 70,098 -0.12(-0.35%)
Oct 19, 2009 34.10 34.29 33.77 34.12 65,511 +0.14(+0.41%)
Oct 16, 2009 34.11 34.19 33.69 33.98 77,248 -0.39(-1.13%)
Oct 15, 2009 34.39 34.53 33.95 34.37 36,438 -0.33(-0.95%)
Oct 14, 2009 34.15 34.88 33.35 34.70 79,644 +0.88(+2.60%)
Oct 13, 2009 33.76 34.24 33.41 33.82 49,098 -0.08(-0.24%)
Oct 12, 2009 33.91 34.15 33.70 33.90 42,195 +0.28(+0.83%)
Oct 09, 2009 33.37 33.70 33.00 33.62 27,805 +0.33(+0.99%)
Oct 08, 2009 33.38 33.49 33.09 33.29 73,130 +0.06(+0.18%)
Oct 07, 2009 33.31 33.31 32.67 33.23 39,736 -0.12(-0.36%)
Oct 06, 2009 32.75 33.48 32.46 33.35 47,159 +0.71(+2.18%)
Oct 05, 2009 32.45 32.82 31.92 32.64 77,656 +0.25(+0.77%)
Oct 02, 2009 32.30 32.95 31.80 32.39 108,554 -0.37(-1.13%)
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.