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, 2015 10.12 10.32 10.32 10.32 114,600 +0.17(+1.67%)
Dec 30, 2015 10.10 10.16 9.880 10.15 144,109 +0.05(+0.50%)
Dec 29, 2015 10.01 10.12 9.930 10.10 128,920 +0.13(+1.30%)
Dec 28, 2015 10.22 10.31 9.940 9.970 78,971 -0.33(-3.20%)
Dec 24, 2015 10.32 10.30 10.30 10.30 39,000 +0.00(+0.00%)
Dec 23, 2015 10.04 10.35 9.930 10.30 126,514 +0.30(+3.00%)
Dec 22, 2015 9.770 10.05 9.640 10.00 79,260 +0.25(+2.56%)
Dec 21, 2015 9.830 10.26 9.720 9.750 150,010 -0.05(-0.51%)
Dec 18, 2015 9.250 9.850 8.950 9.800 725,784 +0.49(+5.26%)
Dec 17, 2015 9.830 9.960 9.270 9.310 174,021 -0.46(-4.71%)
Dec 16, 2015 9.530 9.870 9.190 9.770 113,745 +0.29(+3.06%)
Dec 15, 2015 9.320 9.850 9.120 9.480 160,871 +0.22(+2.38%)
Dec 14, 2015 9.550 9.580 8.990 9.260 234,380 -0.18(-1.91%)
Dec 11, 2015 9.900 10.00 9.360 9.440 145,664 -0.61(-6.07%)
Dec 10, 2015 10.41 10.46 10.05 10.05 71,652 -0.38(-3.64%)
Dec 09, 2015 10.44 10.52 10.17 10.43 136,848 +0.03(+0.29%)
Dec 08, 2015 10.08 10.49 10.07 10.40 133,086 +0.17(+1.66%)
Dec 07, 2015 10.48 10.48 9.995 10.23 202,452 -0.28(-2.66%)
Dec 04, 2015 10.42 10.68 10.39 10.51 140,404 +0.04(+0.38%)
Dec 03, 2015 10.52 10.76 10.39 10.47 73,193 -0.05(-0.48%)
Dec 02, 2015 10.94 10.96 10.42 10.52 109,830 -0.45(-4.10%)
Dec 01, 2015 10.88 10.99 10.79 10.97 149,026 +0.14(+1.29%)
Nov 30, 2015 10.80 11.05 10.74 10.83 88,032 +0.09(+0.84%)
Nov 27, 2015 10.64 10.80 10.50 10.74 28,618 +0.10(+0.94%)
Nov 25, 2015 10.73 10.64 10.64 10.64 61,800 -0.09(-0.84%)
Nov 24, 2015 10.83 10.83 10.59 10.73 79,799 -0.07(-0.65%)
Nov 23, 2015 10.66 10.81 10.45 10.80 161,495 +0.13(+1.22%)
Nov 20, 2015 10.60 10.89 10.60 10.67 99,402 +0.13(+1.23%)
Nov 19, 2015 10.51 10.66 10.16 10.54 133,583 +0.04(+0.38%)
Nov 18, 2015 9.940 10.69 9.890 10.50 325,767 +0.68(+6.92%)
Nov 17, 2015 9.300 9.900 8.955 9.820 187,732 +0.52(+5.59%)
Nov 16, 2015 9.200 9.330 9.000 9.300 71,501 +0.09(+0.98%)
Nov 13, 2015 9.300 9.470 9.200 9.210 86,853 -0.19(-2.02%)
Nov 12, 2015 9.670 9.790 9.370 9.400 88,245 -0.34(-3.49%)
Nov 11, 2015 9.370 10.02 9.370 9.740 102,392 +0.41(+4.39%)
Nov 10, 2015 9.710 9.890 9.280 9.330 147,991 -0.42(-4.31%)
Nov 09, 2015 10.08 10.42 9.750 9.750 136,375 -0.34(-3.37%)
Nov 06, 2015 9.940 10.90 9.740 10.09 66,071 +0.01(+0.10%)
Nov 05, 2015 10.12 10.16 9.660 10.08 85,101 -0.03(-0.30%)
Nov 04, 2015 10.00 10.13 9.760 10.11 64,212 +0.13(+1.30%)
Nov 03, 2015 10.15 10.36 9.950 9.980 76,550 -0.21(-2.06%)
Nov 02, 2015 9.640 10.21 9.590 10.19 50,058 +0.53(+5.49%)
Oct 30, 2015 9.740 9.830 9.500 9.660 132,692 -0.05(-0.51%)
Oct 29, 2015 10.07 10.24 9.700 9.710 141,904 -0.39(-3.86%)
Oct 28, 2015 10.25 10.49 9.930 10.10 275,081 -0.08(-0.79%)
Oct 27, 2015 10.87 11.22 10.17 10.18 144,793 -0.78(-7.12%)
Oct 26, 2015 10.99 11.19 10.90 10.96 77,508 -0.08(-0.72%)
Oct 23, 2015 11.15 11.18 10.88 11.04 86,237 -0.05(-0.45%)
Oct 22, 2015 10.79 11.10 10.79 11.09 57,292 +0.36(+3.36%)
Oct 21, 2015 10.82 10.98 10.65 10.73 103,354 -0.06(-0.56%)
Oct 20, 2015 10.90 10.96 10.72 10.79 120,198 -0.15(-1.37%)
Oct 19, 2015 10.69 10.99 10.66 10.94 58,886 +0.20(+1.86%)
Oct 16, 2015 11.01 11.01 10.69 10.74 60,583 -0.23(-2.10%)
Oct 15, 2015 10.60 10.99 10.55 10.97 68,072 +0.37(+3.49%)
Oct 14, 2015 10.95 10.97 10.55 10.60 93,553 -0.35(-3.20%)
Oct 13, 2015 10.49 11.22 10.43 10.95 85,995 +0.40(+3.79%)
Oct 12, 2015 10.65 10.65 10.25 10.55 91,532 -0.09(-0.85%)
Oct 09, 2015 11.01 11.02 10.63 10.64 42,638 -0.34(-3.10%)
Oct 08, 2015 11.14 11.27 10.95 10.98 90,264 -0.16(-1.44%)
Oct 07, 2015 10.81 11.20 10.54 11.14 88,589 +0.38(+3.53%)
Oct 06, 2015 10.47 10.89 10.33 10.76 168,032 +0.28(+2.67%)
Oct 05, 2015 9.870 10.55 9.830 10.48 588,999 +0.68(+6.94%)
Oct 02, 2015 9.700 9.840 9.560 9.800 346,923 +0.09(+0.93%)
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.