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 (%)
Nov 30, 2017 13.25 13.30 13.03 13.10 124,405 -0.05(-0.38%)
Nov 29, 2017 13.15 13.25 12.95 13.15 89,079 +0.05(+0.38%)
Nov 28, 2017 12.95 13.10 12.75 13.10 144,912 +0.25(+1.95%)
Nov 27, 2017 13.10 13.15 12.85 12.85 149,923 -0.30(-2.28%)
Nov 24, 2017 13.25 13.25 12.95 13.15 98,224 -0.10(-0.75%)
Nov 22, 2017 13.35 13.46 13.00 13.25 152,453 -0.15(-1.12%)
Nov 21, 2017 13.10 13.85 12.97 13.40 387,849 -4.55(-25.35%)
Nov 20, 2017 17.40 18.20 17.40 17.95 233,850 +0.55(+3.16%)
Nov 17, 2017 17.40 17.70 17.35 17.40 115,770 -0.05(-0.29%)
Nov 16, 2017 17.35 17.90 17.35 17.45 100,697 +0.10(+0.58%)
Nov 15, 2017 17.35 17.43 17.15 17.35 101,998 -0.10(-0.57%)
Nov 14, 2017 17.55 17.62 17.35 17.45 99,158 -0.20(-1.13%)
Nov 13, 2017 17.60 17.65 17.40 17.65 90,542 +0.00(+0.00%)
Nov 10, 2017 17.75 17.95 17.40 17.65 107,573 -0.20(-1.12%)
Nov 09, 2017 17.95 18.00 17.65 17.85 82,836 -0.10(-0.56%)
Nov 08, 2017 17.75 18.00 17.35 17.95 223,439 +0.10(+0.56%)
Nov 07, 2017 18.40 18.70 17.50 17.85 288,347 -1.05(-5.56%)
Nov 06, 2017 19.00 19.00 18.70 18.90 131,111 -0.10(-0.53%)
Nov 03, 2017 19.10 19.15 18.95 19.00 131,918 -0.20(-1.04%)
Nov 02, 2017 19.05 19.55 18.75 19.20 201,350 +0.20(+1.05%)
Nov 01, 2017 19.05 19.10 18.80 19.00 90,838 +0.10(+0.53%)
Oct 31, 2017 19.05 19.10 18.70 18.90 145,415 -0.05(-0.26%)
Oct 30, 2017 20.00 20.20 18.65 18.95 407,538 -0.90(-4.53%)
Oct 27, 2017 19.10 19.95 18.80 19.85 539,441 +1.65(+9.07%)
Oct 26, 2017 18.35 18.45 18.20 18.20 73,671 -0.05(-0.27%)
Oct 25, 2017 18.40 18.45 18.18 18.25 58,560 -0.10(-0.54%)
Oct 24, 2017 18.35 18.60 18.30 18.35 66,982 +0.10(+0.55%)
Oct 23, 2017 18.35 18.35 18.25 18.25 44,242 -0.05(-0.27%)
Oct 20, 2017 18.50 18.50 18.25 18.30 93,568 -0.05(-0.27%)
Oct 19, 2017 18.35 18.50 18.20 18.35 73,912 -0.12(-0.68%)
Oct 18, 2017 18.50 18.60 18.34 18.48 58,445 +0.12(+0.68%)
Oct 17, 2017 18.25 18.50 18.20 18.35 57,147 +0.05(+0.27%)
Oct 16, 2017 18.45 18.45 18.05 18.30 61,513 -0.10(-0.54%)
Oct 13, 2017 18.50 18.50 18.20 18.40 83,966 -0.05(-0.27%)
Oct 12, 2017 18.45 18.57 18.40 18.45 71,275 +0.00(+0.00%)
Oct 11, 2017 18.45 18.55 18.25 18.45 99,428 +0.00(+0.00%)
Oct 10, 2017 18.50 18.60 18.40 18.45 113,561 +0.10(+0.54%)
Oct 09, 2017 18.30 18.60 18.30 18.35 97,149 +0.00(+0.00%)
Oct 06, 2017 18.55 18.65 18.35 18.35 123,112 -0.25(-1.34%)
Oct 05, 2017 18.35 18.65 18.35 18.60 147,113 +0.25(+1.36%)
Oct 04, 2017 18.25 18.45 17.95 18.35 229,921 +0.20(+1.10%)
Oct 03, 2017 17.80 18.20 17.72 18.15 286,062 +0.35(+1.97%)
Oct 02, 2017 16.95 18.20 16.95 17.80 551,151 +1.10(+6.59%)
Sep 29, 2017 16.85 16.95 16.65 16.70 115,446 -0.15(-0.89%)
Sep 28, 2017 16.75 16.90 16.57 16.85 90,564 +0.10(+0.60%)
Sep 27, 2017 16.65 16.85 16.45 16.75 121,236 +0.20(+1.21%)
Sep 26, 2017 16.40 16.60 16.35 16.55 60,314 +0.15(+0.91%)
Sep 25, 2017 16.25 16.40 16.20 16.40 70,186 +0.00(+0.00%)
Sep 22, 2017 16.35 16.74 16.20 16.40 104,383 +0.00(+0.00%)
Sep 21, 2017 16.45 16.60 16.35 16.40 110,495 -0.10(-0.61%)
Sep 20, 2017 16.50 16.75 16.45 16.50 123,406 +0.05(+0.30%)
Sep 19, 2017 16.55 16.80 16.35 16.45 75,716 -0.10(-0.60%)
Sep 18, 2017 16.45 16.70 16.45 16.55 55,819 +0.00(+0.00%)
Sep 15, 2017 16.45 16.70 16.20 16.55 128,576 +0.15(+0.91%)
Sep 14, 2017 16.25 16.52 16.20 16.40 85,299 +0.05(+0.31%)
Sep 13, 2017 16.55 16.70 16.35 16.35 85,498 -0.30(-1.80%)
Sep 12, 2017 16.65 16.88 16.55 16.65 50,775 -0.05(-0.30%)
Sep 11, 2017 16.50 16.75 16.45 16.70 68,486 +0.25(+1.52%)
Sep 08, 2017 16.30 16.50 16.15 16.45 60,093 +0.15(+0.92%)
Sep 07, 2017 16.30 16.45 16.15 16.30 72,689 +0.05(+0.31%)
Sep 06, 2017 16.40 16.50 16.18 16.25 81,405 +0.00(+0.00%)
Sep 05, 2017 16.75 16.75 16.25 16.25 84,521 -0.50(-2.99%)
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.