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 (%)
Feb 27, 2009 21.05 22.25 21.04 21.84 78,000 +0.36(+1.68%)
Feb 26, 2009 22.14 22.30 21.30 21.48 55,285 -0.52(-2.36%)
Feb 25, 2009 22.45 22.96 21.49 22.00 70,894 -0.68(-3.00%)
Feb 24, 2009 21.68 22.86 21.50 22.68 90,968 +0.77(+3.51%)
Feb 23, 2009 22.89 23.41 21.83 21.91 97,349 -0.90(-3.95%)
Feb 20, 2009 23.32 23.52 22.21 22.81 98,538 -0.90(-3.80%)
Feb 19, 2009 24.64 25.75 23.44 23.71 126,154 -0.67(-2.75%)
Feb 18, 2009 24.49 25.05 24.15 24.38 158,563 -0.02(-0.08%)
Feb 17, 2009 24.27 24.85 23.86 24.40 131,062 -0.72(-2.87%)
Feb 13, 2009 25.24 25.92 24.73 25.12 87,693 -0.17(-0.67%)
Feb 12, 2009 25.00 25.87 24.51 25.29 137,196 +0.16(+0.64%)
Feb 11, 2009 25.74 26.12 24.83 25.13 85,692 -0.54(-2.10%)
Feb 10, 2009 26.90 27.81 25.63 25.67 149,066 -1.44(-5.31%)
Feb 09, 2009 27.19 27.89 26.50 27.11 116,683 -0.07(-0.26%)
Feb 06, 2009 26.27 27.68 26.24 27.18 83,084 +0.80(+3.03%)
Feb 05, 2009 26.46 27.21 25.86 26.38 123,623 -0.21(-0.79%)
Feb 04, 2009 27.21 27.85 26.52 26.59 94,245 -0.53(-1.95%)
Feb 03, 2009 27.25 27.34 26.26 27.12 40,111 +0.04(+0.15%)
Feb 02, 2009 25.07 27.34 25.07 27.08 90,643 +1.66(+6.53%)
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%)
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.