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 30, 2011 20.38 20.75 20.27 20.58 69,146 +0.20(+0.98%)
Dec 29, 2011 19.96 20.43 19.95 20.38 49,140 +0.57(+2.88%)
Dec 28, 2011 20.08 20.29 19.76 19.81 113,011 -0.31(-1.54%)
Dec 27, 2011 20.29 20.66 20.02 20.12 109,450 -0.29(-1.42%)
Dec 23, 2011 20.53 20.56 20.28 20.41 62,978 +0.27(+1.34%)
Dec 21, 2011 19.82 20.31 19.62 20.14 43,608 +0.31(+1.56%)
Dec 20, 2011 19.43 19.94 19.33 19.83 107,977 +0.83(+4.37%)
Dec 19, 2011 20.17 20.18 18.97 19.00 221,096 -1.00(-5.00%)
Dec 16, 2011 21.00 21.03 19.96 20.00 188,008 -0.80(-3.85%)
Dec 15, 2011 21.25 21.35 20.75 20.80 129,964 -0.01(-0.05%)
Dec 14, 2011 21.20 21.29 20.79 20.81 103,051 -0.50(-2.35%)
Dec 13, 2011 21.80 21.92 21.25 21.31 105,488 -0.32(-1.48%)
Dec 12, 2011 21.50 21.75 21.41 21.63 63,890 -0.31(-1.41%)
Dec 09, 2011 21.54 22.14 21.54 21.94 64,449 +0.54(+2.52%)
Dec 08, 2011 21.66 21.91 21.28 21.40 72,992 -0.57(-2.59%)
Dec 07, 2011 21.76 22.04 21.40 21.97 46,635 +0.08(+0.37%)
Dec 06, 2011 21.92 22.10 21.79 21.89 74,813 -0.09(-0.41%)
Dec 05, 2011 22.35 22.35 21.79 21.98 80,351 -0.02(-0.09%)
Dec 02, 2011 22.44 22.58 21.88 22.00 49,374 -0.11(-0.50%)
Dec 01, 2011 22.01 22.50 21.56 22.11 66,688 -0.03(-0.14%)
Nov 30, 2011 21.03 22.26 20.98 22.14 194,253 +1.38(+6.65%)
Nov 29, 2011 20.75 20.98 20.51 20.76 66,989 +0.01(+0.05%)
Nov 28, 2011 20.61 20.92 20.39 20.75 101,596 +0.84(+4.22%)
Nov 25, 2011 20.07 20.45 19.85 19.91 36,609 -0.20(-0.99%)
Nov 23, 2011 20.51 20.51 20.05 20.11 67,675 -0.58(-2.80%)
Nov 22, 2011 21.32 21.32 20.68 20.69 48,858 -0.57(-2.68%)
Nov 21, 2011 21.35 21.69 21.12 21.26 49,552 -0.53(-2.43%)
Nov 18, 2011 21.39 21.80 21.35 21.79 36,038 +0.38(+1.77%)
Nov 17, 2011 21.54 21.68 21.21 21.41 56,141 -0.29(-1.34%)
Nov 16, 2011 21.77 22.19 21.56 21.70 42,137 -0.31(-1.41%)
Nov 15, 2011 21.59 22.19 21.29 22.01 61,046 +0.33(+1.52%)
Nov 14, 2011 22.28 22.28 21.30 21.68 91,606 -0.78(-3.47%)
Nov 11, 2011 22.61 22.64 22.11 22.46 76,437 +0.10(+0.45%)
Nov 10, 2011 22.16 23.35 21.59 22.36 156,946 +0.50(+2.29%)
Nov 09, 2011 22.13 22.40 21.75 21.86 142,784 -0.71(-3.15%)
Nov 08, 2011 22.17 22.58 21.66 22.57 68,132 +0.56(+2.54%)
Nov 07, 2011 21.62 22.09 21.34 22.01 51,779 +0.27(+1.24%)
Nov 04, 2011 22.22 22.22 21.53 21.74 44,406 -0.71(-3.16%)
Nov 03, 2011 22.12 22.53 21.52 22.45 55,940 +0.56(+2.56%)
Nov 02, 2011 21.60 22.05 21.59 21.89 69,268 +0.69(+3.25%)
Nov 01, 2011 21.96 22.37 21.06 21.20 76,988 -1.64(-7.18%)
Oct 31, 2011 23.07 23.32 22.75 22.84 44,637 -0.58(-2.48%)
Oct 28, 2011 24.00 24.39 23.37 23.42 70,815 -0.78(-3.22%)
Oct 27, 2011 22.92 24.27 22.28 24.20 124,232 +2.09(+9.45%)
Oct 26, 2011 22.09 22.21 21.56 22.11 53,855 +0.34(+1.56%)
Oct 25, 2011 22.68 22.68 21.67 21.77 61,124 -1.06(-4.64%)
Oct 24, 2011 22.56 23.02 22.40 22.83 76,746 +0.35(+1.56%)
Oct 21, 2011 22.44 22.76 22.08 22.48 84,865 +0.45(+2.04%)
Oct 20, 2011 21.57 22.08 21.25 22.03 63,486 +0.53(+2.47%)
Oct 19, 2011 21.87 22.22 21.40 21.50 57,322 -0.38(-1.74%)
Oct 18, 2011 21.04 22.05 20.70 21.88 125,435 +0.98(+4.69%)
Oct 17, 2011 21.20 21.22 20.80 20.90 78,962 -0.47(-2.20%)
Oct 14, 2011 21.26 21.55 20.93 21.37 88,278 +0.12(+0.56%)
Oct 13, 2011 20.95 21.28 20.92 21.25 457,567 +0.12(+0.57%)
Oct 12, 2011 21.26 21.49 21.01 21.13 141,377 +0.08(+0.38%)
Oct 11, 2011 20.97 21.17 20.82 21.05 134,679 -0.06(-0.28%)
Oct 10, 2011 20.53 21.12 20.40 21.11 77,929 +1.02(+5.08%)
Oct 07, 2011 20.74 20.94 20.06 20.09 62,000 -0.54(-2.62%)
Oct 06, 2011 20.50 20.70 20.28 20.63 81,783 +0.10(+0.49%)
Oct 05, 2011 20.43 20.92 20.27 20.53 68,111 +0.07(+0.34%)
Oct 04, 2011 19.17 20.55 18.56 20.46 168,499 +1.27(+6.62%)
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.