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 (%)
Apr 28, 2017 16.30 16.50 16.05 16.10 86,021 -0.20(-1.23%)
Apr 27, 2017 16.50 16.68 16.16 16.30 58,631 -0.20(-1.21%)
Apr 26, 2017 16.35 16.55 16.35 16.50 137,229 +0.20(+1.23%)
Apr 25, 2017 16.25 16.40 16.10 16.30 77,032 +0.20(+1.24%)
Apr 24, 2017 16.15 16.30 16.07 16.10 71,588 +0.05(+0.31%)
Apr 21, 2017 16.20 16.25 15.90 16.05 109,827 -0.10(-0.62%)
Apr 20, 2017 16.00 16.20 15.90 16.15 84,910 +0.20(+1.25%)
Apr 19, 2017 16.00 16.15 15.76 15.95 92,619 -0.05(-0.31%)
Apr 18, 2017 15.70 16.00 15.65 16.00 92,300 +0.25(+1.59%)
Apr 17, 2017 15.35 15.80 15.25 15.75 120,222 +0.50(+3.28%)
Apr 13, 2017 14.65 15.40 14.65 15.25 191,058 +0.50(+3.39%)
Apr 12, 2017 14.50 14.76 14.50 14.75 212,023 +0.30(+2.08%)
Apr 11, 2017 13.80 14.85 13.80 14.45 453,908 +0.85(+6.25%)
Apr 10, 2017 13.55 13.68 13.50 13.60 34,597 +0.00(+0.00%)
Apr 07, 2017 13.45 13.70 13.45 13.60 48,865 +0.15(+1.12%)
Apr 06, 2017 13.40 13.53 13.35 13.45 55,854 +0.07(+0.56%)
Apr 05, 2017 13.70 13.90 13.35 13.38 49,328 -0.28(-2.01%)
Apr 04, 2017 13.80 13.84 13.53 13.65 72,131 -0.20(-1.44%)
Apr 03, 2017 14.00 14.05 13.72 13.85 56,636 -0.15(-1.07%)
Mar 31, 2017 13.80 14.05 13.75 14.00 62,474 +0.10(+0.72%)
Mar 30, 2017 14.10 14.30 13.75 13.90 64,956 -0.20(-1.42%)
Mar 29, 2017 13.80 14.20 13.75 14.10 40,080 +0.25(+1.81%)
Mar 28, 2017 13.55 13.90 13.35 13.85 81,040 +0.25(+1.84%)
Mar 27, 2017 13.45 13.70 13.45 13.60 37,639 -0.05(-0.37%)
Mar 24, 2017 13.90 13.90 13.60 13.65 48,058 -0.20(-1.44%)
Mar 23, 2017 13.75 14.15 13.70 13.85 28,378 +0.20(+1.47%)
Mar 22, 2017 13.90 14.00 13.50 13.65 98,375 -0.35(-2.50%)
Mar 21, 2017 14.55 14.60 13.95 14.00 74,359 -0.55(-3.78%)
Mar 20, 2017 14.40 14.65 14.30 14.55 72,731 +0.20(+1.39%)
Mar 17, 2017 14.25 14.80 14.25 14.35 153,953 +0.05(+0.35%)
Mar 16, 2017 14.10 14.50 14.00 14.30 79,804 +0.25(+1.78%)
Mar 15, 2017 13.85 14.10 13.65 14.05 111,067 +0.30(+2.18%)
Mar 14, 2017 13.85 13.91 13.65 13.75 150,110 -0.10(-0.72%)
Mar 13, 2017 13.80 14.25 13.60 13.85 180,476 +0.25(+1.84%)
Mar 10, 2017 13.50 13.75 13.45 13.60 145,319 +0.35(+2.64%)
Mar 09, 2017 13.55 13.70 13.25 13.25 82,333 -0.30(-2.21%)
Mar 08, 2017 13.50 13.65 13.38 13.55 69,139 +0.15(+1.12%)
Mar 07, 2017 13.55 13.75 13.40 13.40 79,283 -0.10(-0.74%)
Mar 06, 2017 13.25 13.55 13.05 13.50 57,996 +0.18(+1.31%)
Mar 03, 2017 14.00 14.00 13.30 13.32 58,478 -0.38(-2.74%)
Mar 02, 2017 13.85 14.10 13.50 13.70 72,873 -0.40(-2.84%)
Mar 01, 2017 13.85 14.35 13.75 14.10 124,735 +0.40(+2.92%)
Feb 28, 2017 14.12 14.12 13.30 13.70 71,712 -0.20(-1.44%)
Feb 27, 2017 13.70 14.00 13.57 13.90 38,377 +0.25(+1.83%)
Feb 24, 2017 13.55 13.72 13.55 13.65 47,190 -0.05(-0.36%)
Feb 23, 2017 14.00 14.00 13.60 13.70 49,478 -0.25(-1.79%)
Feb 22, 2017 13.85 14.00 13.65 13.95 39,147 +0.05(+0.36%)
Feb 21, 2017 13.80 13.95 13.55 13.90 40,141 +0.15(+1.09%)
Feb 17, 2017 13.75 13.75 13.75 0 -0.15(-1.08%)
Feb 16, 2017 14.00 14.07 13.70 13.90 34,017 -0.15(-1.07%)
Feb 15, 2017 13.65 14.05 13.65 14.05 31,125 +0.30(+2.18%)
Feb 14, 2017 13.90 13.95 13.70 13.75 68,269 -0.25(-1.79%)
Feb 13, 2017 14.00 14.20 13.95 14.00 34,817 +0.00(+0.00%)
Feb 10, 2017 14.00 14.10 13.88 14.00 30,152 +0.10(+0.72%)
Feb 09, 2017 13.75 13.93 13.70 13.90 57,319 +0.20(+1.46%)
Feb 08, 2017 13.75 13.90 13.60 13.70 48,564 -0.10(-0.72%)
Feb 07, 2017 13.80 13.93 13.75 13.80 58,444 +0.00(+0.00%)
Feb 06, 2017 14.10 14.10 13.75 13.80 66,396 -0.30(-2.13%)
Feb 03, 2017 14.05 14.30 13.90 14.10 55,076 +0.15(+1.08%)
Feb 02, 2017 14.30 14.30 13.90 13.95 51,273 -0.40(-2.79%)
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.