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 30, 2009 30.49 31.00 30.00 30.00 72,494 -0.29(-0.96%)
Apr 29, 2009 29.60 30.32 29.03 30.29 113,283 +0.88(+2.99%)
Apr 28, 2009 27.95 29.62 27.75 29.41 103,379 +1.29(+4.59%)
Apr 27, 2009 28.11 28.72 28.00 28.12 64,262 -0.62(-2.16%)
Apr 24, 2009 28.69 29.22 28.08 28.74 86,280 +0.40(+1.41%)
Apr 23, 2009 28.33 28.78 27.80 28.34 78,268 +0.31(+1.11%)
Apr 22, 2009 27.93 29.03 27.60 28.03 72,529 -0.49(-1.72%)
Apr 21, 2009 27.86 28.69 27.24 28.52 72,048 +0.30(+1.06%)
Apr 20, 2009 28.93 29.05 28.02 28.22 75,583 -1.35(-4.57%)
Apr 17, 2009 30.00 30.20 29.01 29.57 62,505 -0.42(-1.40%)
Apr 16, 2009 30.00 30.03 28.82 29.99 89,433 +0.42(+1.42%)
Apr 15, 2009 29.42 29.75 28.92 29.57 58,835 +0.14(+0.48%)
Apr 14, 2009 30.21 30.43 29.25 29.43 60,099 -1.26(-4.11%)
Apr 13, 2009 30.63 31.23 30.07 30.69 52,575 -0.27(-0.87%)
Apr 09, 2009 29.90 31.08 29.53 30.96 109,099 +1.63(+5.56%)
Apr 08, 2009 29.78 30.00 28.71 29.33 92,810 -0.29(-0.98%)
Apr 07, 2009 29.73 30.36 29.33 29.62 110,914 -0.51(-1.69%)
Apr 06, 2009 30.15 30.68 29.43 30.13 89,343 -0.43(-1.41%)
Apr 03, 2009 30.97 30.99 30.11 30.56 79,541 -0.59(-1.89%)
Apr 02, 2009 31.54 31.54 30.31 31.15 118,483 +0.31(+1.01%)
Apr 01, 2009 29.99 31.50 29.56 30.84 137,448 +0.77(+2.56%)
Mar 31, 2009 31.68 31.68 30.06 30.07 164,545 -1.33(-4.24%)
Mar 30, 2009 30.23 31.58 29.81 31.40 217,064 +0.99(+3.26%)
Mar 26, 2009 30.29 30.69 29.71 30.41 144,010 +0.42(+1.40%)
Mar 25, 2009 27.81 30.61 27.81 29.99 126,238 +2.31(+8.35%)
Mar 24, 2009 25.29 28.38 25.29 27.68 122,122 +0.17(+0.62%)
Mar 23, 2009 26.59 27.51 25.01 27.51 124,418 +2.98(+12.15%)
Mar 20, 2009 25.51 25.66 24.53 24.53 83,852 -0.82(-3.23%)
Mar 19, 2009 26.15 26.15 25.16 25.35 50,335 -0.49(-1.90%)
Mar 18, 2009 25.03 26.45 24.94 25.84 93,933 +0.76(+3.03%)
Mar 17, 2009 23.50 25.11 23.23 25.08 48,842 +1.54(+6.54%)
Mar 16, 2009 24.46 24.68 23.33 23.54 61,333 -0.78(-3.21%)
Mar 13, 2009 23.35 24.45 22.78 24.32 63,861 +1.17(+5.05%)
Mar 12, 2009 21.59 23.38 21.59 23.15 95,486 +1.50(+6.93%)
Mar 11, 2009 21.69 22.23 20.80 21.65 75,400 +0.10(+0.46%)
Mar 10, 2009 20.98 21.60 20.24 21.55 83,133 +1.07(+5.22%)
Mar 09, 2009 20.14 20.88 20.03 20.48 93,343 +0.13(+0.64%)
Mar 06, 2009 20.13 20.38 19.16 20.35 83,394 +0.39(+1.95%)
Mar 05, 2009 20.20 20.54 19.91 19.96 102,804 -0.82(-3.95%)
Mar 04, 2009 20.06 20.92 19.74 20.78 106,763 -0.08(-0.38%)
Mar 02, 2009 21.52 21.97 20.75 20.86 237,892 -0.98(-4.49%)
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%)
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.