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 (%)
Jan 30, 2009 26.20 26.90 25.32 25.42 28,776 -0.62(-2.38%)
Jan 29, 2009 27.13 27.84 25.69 26.04 53,337 -1.71(-6.16%)
Jan 28, 2009 27.42 28.09 27.33 27.75 99,616 +0.67(+2.47%)
Jan 27, 2009 27.25 27.50 26.97 27.08 52,452 -0.19(-0.70%)
Jan 26, 2009 27.01 28.14 26.25 27.27 41,312 +0.39(+1.45%)
Jan 23, 2009 24.85 27.37 24.85 26.88 47,333 +1.37(+5.37%)
Jan 22, 2009 25.58 26.11 24.63 25.51 64,353 -0.68(-2.60%)
Jan 21, 2009 23.68 26.35 23.68 26.19 114,044 +1.68(+6.85%)
Jan 20, 2009 25.74 25.85 24.51 24.51 76,679 -1.55(-5.95%)
Jan 16, 2009 26.63 26.99 25.15 26.06 56,740 -0.27(-1.03%)
Jan 15, 2009 26.04 26.67 25.01 26.33 51,146 +0.28(+1.07%)
Jan 14, 2009 26.00 26.82 25.25 26.05 60,448 -0.23(-0.88%)
Jan 13, 2009 25.79 26.42 25.25 26.28 49,409 +0.37(+1.43%)
Jan 12, 2009 26.88 26.94 25.58 25.91 88,914 -1.04(-3.86%)
Jan 09, 2009 28.57 28.70 26.78 26.95 68,499 -1.53(-5.37%)
Jan 08, 2009 27.54 28.49 27.29 28.48 91,640 +0.74(+2.67%)
Jan 07, 2009 28.29 28.40 27.60 27.74 111,808 -0.99(-3.45%)
Jan 06, 2009 27.41 29.05 27.41 28.73 110,321 +1.50(+5.51%)
Jan 05, 2009 27.84 27.94 26.75 27.23 68,400 -0.39(-1.41%)
Jan 02, 2009 26.67 28.01 26.07 27.62 46,825 +1.04(+3.91%)
Dec 31, 2008 26.50 27.36 25.47 26.58 118,190 +0.18(+0.68%)
Dec 30, 2008 25.30 26.42 24.60 26.40 66,324 +1.28(+5.10%)
Dec 29, 2008 26.79 26.79 24.63 25.12 94,633 -1.67(-6.23%)
Dec 26, 2008 25.85 26.97 25.85 26.79 30,153 +1.07(+4.16%)
Dec 24, 2008 25.88 26.18 25.56 25.72 14,981 -0.07(-0.27%)
Dec 23, 2008 27.39 27.39 25.45 25.79 64,149 -1.42(-5.22%)
Dec 22, 2008 28.77 29.00 25.87 27.21 71,127 -1.55(-5.39%)
Dec 19, 2008 28.03 29.15 27.01 28.76 150,099 +1.68(+6.20%)
Dec 18, 2008 26.86 27.60 26.27 27.08 82,439 +0.31(+1.16%)
Dec 17, 2008 26.47 27.06 26.20 26.77 90,903 +0.15(+0.56%)
Dec 16, 2008 24.77 26.66 24.25 26.62 131,631 +2.42(+10.00%)
Dec 15, 2008 25.77 25.85 23.56 24.20 76,613 -1.48(-5.76%)
Dec 12, 2008 22.33 25.68 22.33 25.68 149,812 +2.78(+12.14%)
Dec 11, 2008 23.34 24.69 22.50 22.90 77,328 -0.89(-3.74%)
Dec 10, 2008 23.95 24.49 23.03 23.79 90,433 +0.03(+0.13%)
Dec 09, 2008 23.70 25.79 23.35 23.76 107,139 -0.27(-1.12%)
Dec 08, 2008 22.88 24.20 22.03 24.03 121,154 +2.27(+10.43%)
Dec 05, 2008 20.13 21.79 19.39 21.76 81,355 +1.39(+6.82%)
Dec 04, 2008 20.86 21.73 19.97 20.37 102,235 -0.68(-3.23%)
Dec 03, 2008 20.37 21.56 19.00 21.05 91,993 +0.85(+4.21%)
Dec 02, 2008 19.38 20.32 19.05 20.20 103,284 +1.15(+6.04%)
Dec 01, 2008 22.38 23.00 18.80 19.05 130,864 -3.64(-16.04%)
Nov 28, 2008 22.42 23.18 21.82 22.69 78,608 +1.14(+5.29%)
Nov 26, 2008 19.14 21.57 19.14 21.55 116,422 +1.97(+10.06%)
Nov 25, 2008 20.37 20.80 19.03 19.58 114,965 -0.61(-3.02%)
Nov 24, 2008 18.30 20.50 17.79 20.19 108,692 +2.10(+11.61%)
Nov 21, 2008 18.24 18.81 16.06 18.09 239,453 +0.12(+0.67%)
Nov 20, 2008 19.64 19.93 17.81 17.97 139,760 -1.93(-9.70%)
Nov 19, 2008 21.99 22.00 19.89 19.90 115,709 -2.16(-9.79%)
Nov 18, 2008 21.88 22.75 21.06 22.06 108,858 +0.29(+1.33%)
Nov 17, 2008 22.46 23.42 21.68 21.77 168,939 -0.91(-4.01%)
Nov 14, 2008 23.90 24.59 22.58 22.68 111,261 -1.68(-6.90%)
Nov 13, 2008 21.69 24.57 21.00 24.36 162,299 +2.76(+12.78%)
Nov 12, 2008 22.83 22.85 21.08 21.60 173,502 -1.53(-6.61%)
Nov 11, 2008 23.52 23.91 22.62 23.13 100,088 -0.63(-2.65%)
Nov 10, 2008 25.01 25.46 23.69 23.76 95,494 -0.70(-2.86%)
Nov 07, 2008 24.04 24.55 23.38 24.46 80,864 +0.29(+1.20%)
Nov 06, 2008 24.50 25.15 24.09 24.17 81,534 -0.50(-2.03%)
Nov 05, 2008 27.08 27.08 24.56 24.67 122,860 -2.90(-10.52%)
Nov 04, 2008 26.48 27.86 25.24 27.57 145,203 +1.49(+5.71%)
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.