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 (%)
Aug 31, 2005 29.60 31.86 29.44 30.76 188,277 +1.20(+4.06%)
Aug 30, 2005 29.41 29.81 29.25 29.56 30,189 +0.21(+0.72%)
Aug 29, 2005 29.25 29.56 28.88 29.35 32,931 -0.03(-0.10%)
Aug 26, 2005 29.51 29.90 28.80 29.38 44,905 -0.20(-0.68%)
Aug 25, 2005 29.50 29.90 29.05 29.58 33,676 -0.11(-0.37%)
Aug 24, 2005 29.65 29.83 29.22 29.69 30,112 +0.13(+0.44%)
Aug 23, 2005 30.00 30.00 29.22 29.56 32,378 -0.44(-1.47%)
Aug 22, 2005 29.33 30.00 29.09 30.00 50,556 +0.53(+1.80%)
Aug 19, 2005 29.57 29.67 29.20 29.47 24,455 +0.20(+0.68%)
Aug 18, 2005 29.58 29.62 29.04 29.27 28,485 -0.24(-0.81%)
Aug 17, 2005 29.37 29.80 29.11 29.51 38,203 +0.26(+0.89%)
Aug 16, 2005 29.93 29.93 29.00 29.25 30,438 -0.53(-1.78%)
Aug 15, 2005 29.00 29.78 28.94 29.78 27,624 +0.53(+1.81%)
Aug 12, 2005 29.10 29.75 28.88 29.25 44,051 +0.15(+0.52%)
Aug 11, 2005 29.10 29.63 28.76 29.10 36,944 -0.40(-1.36%)
Aug 10, 2005 29.76 29.96 29.05 29.50 47,118 -0.19(-0.64%)
Aug 09, 2005 28.49 29.94 27.81 29.69 26,185 +1.28(+4.51%)
Aug 08, 2005 30.17 30.17 28.00 28.41 114,815 -1.41(-4.73%)
Aug 05, 2005 30.56 30.56 29.51 29.82 18,111 -0.73(-2.39%)
Aug 04, 2005 30.31 30.70 30.25 30.55 43,124 +0.55(+1.83%)
Aug 03, 2005 30.20 30.26 29.81 30.00 17,394 -0.49(-1.61%)
Aug 02, 2005 30.54 30.54 29.90 30.49 16,620 +0.10(+0.33%)
Aug 01, 2005 30.17 30.40 30.14 30.39 13,115 +0.46(+1.54%)
Jul 29, 2005 30.40 30.40 29.93 29.93 11,039 -0.32(-1.06%)
Jul 28, 2005 30.50 30.50 29.48 30.25 40,928 -0.20(-0.66%)
Jul 27, 2005 30.71 30.71 30.08 30.45 12,385 +0.01(+0.03%)
Jul 26, 2005 31.00 31.00 29.94 30.44 35,677 -0.32(-1.04%)
Jul 25, 2005 30.70 31.24 30.62 30.76 16,624 +0.16(+0.52%)
Jul 22, 2005 30.47 30.68 29.44 30.60 12,468 +0.62(+2.07%)
Jul 21, 2005 30.51 30.51 29.84 29.98 18,372 -0.36(-1.19%)
Jul 20, 2005 30.27 30.50 30.14 30.34 12,763 -0.06(-0.20%)
Jul 19, 2005 30.16 30.43 30.00 30.40 8,910 +0.55(+1.84%)
Jul 18, 2005 30.33 30.35 29.15 29.85 22,784 -0.24(-0.80%)
Jul 15, 2005 28.42 30.26 28.00 30.09 23,578 +1.24(+4.30%)
Jul 14, 2005 29.42 29.45 28.55 28.85 18,225 -0.35(-1.20%)
Jul 13, 2005 30.14 30.20 29.05 29.20 17,466 -0.76(-2.54%)
Jul 12, 2005 30.01 30.31 29.90 29.96 13,271 -0.29(-0.96%)
Jul 11, 2005 30.26 30.30 29.98 30.25 18,733 +0.14(+0.46%)
Jul 08, 2005 29.55 30.11 29.55 30.11 13,811 +0.75(+2.55%)
Jul 07, 2005 29.08 29.65 28.42 29.36 11,563 -0.01(-0.03%)
Jul 06, 2005 29.99 29.99 29.28 29.37 15,139 -0.45(-1.51%)
Jul 05, 2005 29.22 30.00 29.01 29.82 20,300 +0.60(+2.05%)
Jul 01, 2005 29.81 29.81 29.20 29.22 12,900 -0.54(-1.81%)
Jun 30, 2005 29.20 29.99 29.14 29.76 80,334 +0.74(+2.55%)
Jun 29, 2005 28.90 29.20 27.75 29.02 72,387 +0.24(+0.83%)
Jun 28, 2005 27.50 28.87 27.50 28.78 9,710 +1.41(+5.15%)
Jun 27, 2005 27.64 27.81 27.25 27.37 12,642 -0.20(-0.73%)
Jun 24, 2005 27.30 27.57 27.08 27.57 91,548 -0.01(-0.04%)
Jun 23, 2005 27.76 27.88 27.34 27.58 24,925 -0.32(-1.15%)
Jun 22, 2005 28.47 28.47 27.55 27.90 28,558 +0.15(+0.54%)
Jun 21, 2005 27.92 28.35 27.70 27.75 15,103 -0.03(-0.11%)
Jun 20, 2005 28.17 28.20 27.50 27.78 18,080 -0.17(-0.61%)
Jun 17, 2005 27.67 28.16 27.51 27.95 67,249 +0.44(+1.60%)
Jun 16, 2005 27.36 27.65 27.00 27.51 23,840 +0.14(+0.51%)
Jun 15, 2005 27.40 27.40 27.15 27.37 27,128 +0.01(+0.04%)
Jun 14, 2005 27.39 27.39 26.98 27.36 12,486 +0.16(+0.59%)
Jun 13, 2005 27.01 27.27 27.01 27.20 13,946 +0.23(+0.85%)
Jun 10, 2005 27.00 27.09 26.66 26.97 17,716 -0.02(-0.07%)
Jun 09, 2005 27.15 27.18 26.81 26.99 9,819 +0.06(+0.22%)
Jun 08, 2005 26.98 27.04 26.88 26.93 8,275 -0.07(-0.26%)
Jun 07, 2005 27.21 27.24 27.00 27.00 16,181 -0.14(-0.52%)
Jun 06, 2005 27.10 27.27 26.51 27.14 38,935 +0.67(+2.53%)
Jun 03, 2005 26.12 26.50 26.12 26.47 11,263 +0.16(+0.61%)
Jun 02, 2005 25.63 26.45 25.50 26.31 30,027 +0.29(+1.11%)
Jun 01, 2005 25.89 26.41 25.82 26.02 14,273 +0.13(+0.50%)
May 31, 2005 25.85 26.06 25.85 25.89 33,880 +0.01(+0.04%)
May 27, 2005 25.59 25.93 25.55 25.88 26,211 +0.53(+2.09%)
May 26, 2005 25.16 25.60 25.16 25.35 8,955 +0.00(+0.00%)
May 25, 2005 25.74 25.91 25.23 25.35 67,030 -0.38(-1.48%)
May 24, 2005 25.12 25.73 25.12 25.73 23,500 +0.49(+1.94%)
May 23, 2005 25.02 25.66 25.02 25.24 19,919 +0.14(+0.56%)
May 20, 2005 25.36 25.36 24.99 25.10 24,502 -0.16(-0.63%)
May 19, 2005 25.57 25.72 25.18 25.26 18,526 -0.11(-0.43%)
May 18, 2005 25.35 25.64 25.06 25.37 26,900 +0.23(+0.91%)
May 17, 2005 25.22 25.81 25.12 25.14 10,905 -0.13(-0.51%)
May 16, 2005 25.00 25.49 25.00 25.27 24,457 +0.40(+1.61%)
May 13, 2005 25.28 25.30 24.87 24.87 11,136 -0.29(-1.15%)
May 12, 2005 26.00 26.00 25.05 25.16 15,303 -0.43(-1.68%)
May 11, 2005 25.57 25.61 25.50 25.59 2,885 -0.04(-0.16%)
May 10, 2005 26.10 26.10 25.50 25.63 20,624 -0.02(-0.08%)
May 09, 2005 25.48 25.81 25.17 25.65 52,782 +0.55(+2.19%)
May 06, 2005 25.94 26.00 25.00 25.10 29,657 -0.65(-2.52%)
May 05, 2005 25.99 26.01 25.57 25.75 22,883 -0.18(-0.69%)
May 04, 2005 25.86 25.99 25.80 25.93 14,936 +0.07(+0.27%)
May 03, 2005 25.80 25.97 25.70 25.86 41,935 +0.50(+1.97%)
May 02, 2005 24.08 25.36 24.08 25.36 21,497 +1.27(+5.27%)
Apr 29, 2005 23.93 24.15 23.65 24.09 29,622 +0.10(+0.42%)
Apr 28, 2005 24.05 24.40 23.59 23.99 28,356 -0.52(-2.12%)
Apr 27, 2005 24.55 24.61 24.12 24.51 22,734 +0.02(+0.08%)
Apr 26, 2005 23.91 24.55 23.91 24.49 45,869 +0.55(+2.30%)
Apr 25, 2005 24.65 24.76 23.94 23.94 71,354 -0.71(-2.88%)
Apr 22, 2005 25.73 25.76 24.62 24.65 105,651 -0.95(-3.71%)
Apr 21, 2005 25.61 26.20 25.54 25.60 21,234 -0.01(-0.04%)
Apr 20, 2005 26.10 26.25 25.40 25.61 18,866 -0.09(-0.35%)
Apr 19, 2005 25.87 25.99 25.15 25.70 48,243 +0.12(+0.47%)
Apr 18, 2005 25.46 26.32 25.30 25.58 29,635 -0.20(-0.78%)
Apr 15, 2005 26.14 26.64 25.60 25.78 30,543 -0.09(-0.35%)
Apr 14, 2005 25.62 25.96 25.55 25.87 14,085 -0.01(-0.04%)
Apr 13, 2005 25.87 26.15 25.82 25.88 11,949 -0.10(-0.38%)
Apr 12, 2005 25.15 26.15 25.15 25.98 38,583 +0.45(+1.76%)
Apr 11, 2005 25.79 25.79 25.17 25.53 10,314 -0.43(-1.66%)
Apr 08, 2005 25.97 26.04 25.94 25.96 9,371 -0.14(-0.54%)
Apr 07, 2005 25.88 26.10 25.70 26.10 26,520 +0.25(+0.97%)
Apr 06, 2005 26.00 26.28 25.59 25.85 84,260 -0.15(-0.58%)
Apr 05, 2005 26.13 27.12 25.75 26.00 49,555 +0.00(+0.00%)
Apr 04, 2005 25.50 26.40 25.50 26.00 56,124 +0.34(+1.33%)
Apr 01, 2005 25.60 25.74 25.31 25.66 23,013 -0.25(-0.96%)
Mar 31, 2005 25.84 25.91 25.53 25.91 20,200 +0.13(+0.50%)
Mar 30, 2005 25.39 25.88 25.39 25.78 23,212 +0.58(+2.30%)
Mar 29, 2005 26.01 26.24 25.00 25.20 33,179 -0.65(-2.51%)
Mar 28, 2005 25.64 25.85 25.45 25.85 39,487 +0.15(+0.56%)
Mar 24, 2005 25.42 26.00 25.42 25.70 10,773 +0.20(+0.80%)
Mar 23, 2005 25.89 26.20 25.50 25.50 19,964 -0.50(-1.92%)
Mar 22, 2005 26.12 26.70 26.00 26.00 17,105 +0.00(+0.00%)
Mar 21, 2005 26.18 26.18 26.00 26.00 16,623 -0.50(-1.89%)
Mar 18, 2005 26.98 26.98 26.31 26.50 63,204 -0.07(-0.26%)
Mar 17, 2005 26.17 26.90 25.57 26.57 16,924 +0.57(+2.19%)
Mar 16, 2005 26.25 26.25 25.58 26.00 15,592 -0.57(-2.15%)
Mar 15, 2005 27.17 27.24 26.51 26.57 46,725 -0.43(-1.59%)
Mar 14, 2005 26.19 27.15 26.03 27.00 65,717 +0.84(+3.21%)
Mar 11, 2005 26.00 26.17 26.00 26.16 24,196 +0.26(+1.00%)
Mar 10, 2005 25.25 25.92 25.25 25.90 34,041 +0.69(+2.74%)
Mar 09, 2005 24.80 26.17 24.72 25.21 50,242 +0.25(+1.00%)
Mar 08, 2005 25.43 25.79 24.75 24.96 56,313 +0.05(+0.20%)
Mar 07, 2005 24.72 25.13 24.55 24.91 16,243 +0.41(+1.67%)
Mar 04, 2005 25.35 25.49 24.40 24.50 13,302 -0.55(-2.20%)
Mar 03, 2005 23.54 25.31 23.43 25.05 31,492 +1.51(+6.41%)
Mar 02, 2005 22.19 23.69 22.19 23.54 19,877 +0.97(+4.30%)
Mar 01, 2005 22.19 22.57 22.19 22.57 4,600 +0.53(+2.40%)
Feb 28, 2005 22.05 22.33 22.00 22.04 9,241 -0.23(-1.03%)
Feb 25, 2005 22.39 22.39 21.86 22.27 14,974 -0.30(-1.33%)
Feb 24, 2005 21.89 22.57 21.80 22.57 26,293 +0.70(+3.20%)
Feb 23, 2005 21.83 22.25 21.83 21.87 5,531 +0.22(+1.02%)
Feb 22, 2005 21.93 21.93 21.48 21.65 15,534 -0.42(-1.90%)
Feb 18, 2005 22.07 22.25 21.85 22.07 6,134 +0.12(+0.55%)
Feb 17, 2005 22.20 22.20 21.90 21.95 5,283 -0.31(-1.39%)
Feb 16, 2005 22.12 22.32 21.84 22.26 4,982 +0.14(+0.63%)
Feb 15, 2005 22.29 22.68 21.97 22.12 17,407 +0.07(+0.32%)
Feb 14, 2005 21.75 22.18 21.63 22.05 7,259 -0.02(-0.09%)
Feb 11, 2005 22.00 22.23 21.91 22.07 5,248 +0.14(+0.64%)
Feb 10, 2005 21.27 21.93 21.15 21.93 6,369 +0.61(+2.86%)
Feb 09, 2005 21.64 21.84 21.25 21.32 9,027 +0.14(+0.66%)
Feb 08, 2005 20.92 21.18 20.84 21.18 28,730 +0.08(+0.38%)
Feb 07, 2005 21.01 21.14 20.75 21.10 121,429 +0.06(+0.29%)
Feb 04, 2005 21.05 21.24 20.75 21.04 34,416 -0.01(-0.05%)
Feb 03, 2005 21.03 21.27 21.01 21.05 7,427 -0.25(-1.17%)
Feb 02, 2005 21.34 21.34 21.25 21.30 4,387 -0.20(-0.93%)
Feb 01, 2005 21.45 21.50 21.34 21.50 4,865 +0.00(+0.00%)
Jan 31, 2005 21.56 21.58 21.32 21.50 3,993 -0.23(-1.06%)
Jan 28, 2005 21.43 21.73 21.25 21.73 10,521 +0.25(+1.16%)
Jan 27, 2005 21.52 21.54 21.46 21.48 2,431 -0.07(-0.32%)
Jan 26, 2005 21.36 21.68 21.17 21.55 3,742 +0.30(+1.41%)
Jan 25, 2005 21.36 21.48 21.25 21.25 9,021 -0.09(-0.42%)
Jan 24, 2005 21.00 21.80 20.91 21.34 22,094 +0.39(+1.86%)
Jan 21, 2005 21.13 21.20 20.78 20.95 12,928 +0.00(+0.00%)
Jan 20, 2005 21.11 21.42 20.76 20.95 11,292 -0.30(-1.41%)
Jan 19, 2005 21.90 21.90 21.23 21.25 15,599 -0.59(-2.70%)
Jan 18, 2005 21.89 21.97 21.63 21.84 26,027 -0.02(-0.09%)
Jan 14, 2005 21.38 21.90 21.27 21.86 6,385 +0.56(+2.63%)
Jan 13, 2005 21.16 21.49 21.16 21.30 12,302 -0.01(-0.05%)
Jan 12, 2005 20.97 21.31 20.94 21.31 8,862 +0.11(+0.52%)
Jan 11, 2005 20.92 21.41 20.92 21.20 8,152 +0.25(+1.19%)
Jan 10, 2005 20.95 21.08 20.95 20.95 13,709 -0.10(-0.48%)
Jan 07, 2005 21.05 21.12 20.95 21.05 13,712 -0.16(-0.75%)
Jan 06, 2005 21.04 21.27 20.86 21.21 33,633 +0.26(+1.24%)
Jan 05, 2005 21.12 21.52 20.95 20.95 14,358 -0.10(-0.48%)
Jan 04, 2005 21.17 21.37 20.80 21.05 31,762 +0.12(+0.57%)
Jan 03, 2005 21.06 21.23 20.33 20.93 12,528 +0.16(+0.77%)
Dec 31, 2004 20.75 21.02 20.61 20.77 9,100 -0.69(-3.22%)
Dec 30, 2004 22.10 22.16 21.46 21.46 13,800 -0.32(-1.47%)
Dec 29, 2004 22.01 22.01 21.31 21.78 6,600 -0.22(-1.00%)
Dec 28, 2004 21.07 22.00 21.07 22.00 18,100 +1.13(+5.41%)
Dec 27, 2004 21.15 21.40 20.81 20.87 8,600 +0.04(+0.20%)
Dec 23, 2004 20.99 21.10 20.51 20.83 4,900 -0.19(-0.90%)
Dec 22, 2004 21.00 21.03 20.82 21.02 3,000 -0.07(-0.33%)
Dec 21, 2004 20.48 21.21 20.22 21.09 13,300 +0.76(+3.74%)
Dec 20, 2004 19.40 21.44 19.40 20.33 9,200 +0.49(+2.47%)
Dec 17, 2004 19.42 19.84 19.08 19.84 13,500 +0.61(+3.17%)
Dec 16, 2004 19.74 19.85 19.14 19.23 24,900 -0.81(-4.04%)
Dec 15, 2004 19.80 20.25 19.75 20.04 11,900 -0.16(-0.79%)
Dec 14, 2004 20.33 20.33 19.91 20.20 4,700 -0.31(-1.51%)
Dec 13, 2004 20.07 20.53 19.44 20.51 10,100 +0.96(+4.91%)
Dec 10, 2004 20.58 20.78 19.39 19.55 17,800 -1.00(-4.87%)
Dec 09, 2004 19.68 20.56 19.60 20.55 4,800 +0.38(+1.88%)
Dec 08, 2004 19.47 20.19 19.11 20.17 11,200 +1.01(+5.27%)
Dec 07, 2004 20.62 20.62 19.16 19.16 22,100 -1.17(-5.76%)
Dec 06, 2004 20.66 20.99 20.33 20.33 11,600 -0.35(-1.69%)
Dec 03, 2004 20.46 21.00 20.18 20.68 6,300 +0.26(+1.27%)
Dec 02, 2004 20.90 20.90 20.30 20.42 22,800 -0.15(-0.73%)
Dec 01, 2004 20.90 20.90 20.36 20.57 12,800 -0.04(-0.19%)
Nov 30, 2004 20.29 20.82 20.11 20.61 22,500 -0.07(-0.34%)
Nov 29, 2004 22.01 22.01 20.40 20.68 13,700 -0.52(-2.45%)
Nov 26, 2004 21.55 21.55 20.97 21.20 1,400 +0.32(+1.53%)
Nov 24, 2004 20.60 22.00 20.60 20.88 32,300 +0.44(+2.15%)
Nov 23, 2004 19.75 20.57 19.00 20.44 26,800 +0.45(+2.25%)
Nov 22, 2004 18.88 20.00 18.87 19.99 23,200 +1.27(+6.78%)
Nov 19, 2004 19.11 19.14 18.50 18.72 68,900 -0.32(-1.68%)
Nov 18, 2004 19.11 19.31 19.01 19.04 25,300 -0.16(-0.83%)
Nov 17, 2004 19.49 19.60 18.96 19.20 16,600 -0.09(-0.47%)
Nov 16, 2004 19.79 19.79 19.02 19.29 10,100 -0.34(-1.73%)
Nov 15, 2004 19.76 19.77 18.99 19.63 10,700 +0.14(+0.72%)
Nov 12, 2004 19.85 19.85 19.13 19.49 26,300 -0.36(-1.81%)
Nov 11, 2004 18.96 19.85 18.83 19.85 8,200 +0.65(+3.39%)
Nov 10, 2004 19.68 19.68 18.97 19.20 24,400 -0.65(-3.27%)
Nov 09, 2004 19.06 19.90 18.90 19.85 34,700 +0.80(+4.20%)
Nov 08, 2004 19.15 19.15 19.05 19.05 2,300 -0.07(-0.37%)
Nov 05, 2004 19.00 19.12 18.93 19.12 6,200 +0.13(+0.68%)
Nov 04, 2004 18.98 19.00 18.85 18.99 3,600 -0.01(-0.05%)
Nov 03, 2004 18.86 19.00 18.82 19.00 4,600 +0.30(+1.60%)
Nov 02, 2004 19.18 19.18 18.62 18.70 2,900 +0.05(+0.27%)
Nov 01, 2004 19.15 19.15 18.51 18.65 8,300 -0.25(-1.32%)
Oct 29, 2004 18.40 19.20 18.40 18.90 5,700 -0.03(-0.16%)
Oct 28, 2004 19.11 19.25 18.76 18.93 13,100 -0.32(-1.66%)
Oct 27, 2004 19.28 19.30 19.03 19.25 25,000 +0.15(+0.79%)
Oct 26, 2004 19.12 19.33 18.90 19.10 9,400 -0.11(-0.57%)
Oct 25, 2004 18.83 19.21 18.55 19.21 20,100 +0.51(+2.73%)
Oct 22, 2004 18.95 19.00 18.50 18.70 11,200 -0.40(-2.09%)
Oct 21, 2004 19.31 19.31 18.96 19.10 30,400 +0.10(+0.53%)
Oct 20, 2004 19.05 19.29 18.67 19.00 17,500 +0.28(+1.50%)
Oct 19, 2004 18.69 19.01 18.26 18.72 14,700 -0.13(-0.69%)
Oct 18, 2004 18.72 18.90 18.63 18.85 16,700 +0.07(+0.37%)
Oct 15, 2004 18.92 19.13 18.71 18.78 9,800 +0.15(+0.81%)
Oct 14, 2004 18.77 19.20 18.61 18.63 22,100 -0.27(-1.43%)
Oct 13, 2004 19.62 19.69 18.78 18.90 16,700 -0.14(-0.74%)
Oct 12, 2004 19.20 19.75 18.37 19.04 60,500 +0.00(+0.00%)
Oct 11, 2004 18.58 19.18 18.58 19.04 53,000 +0.14(+0.74%)
Oct 08, 2004 18.97 19.00 18.55 18.90 24,600 -0.07(-0.37%)
Oct 07, 2004 18.91 19.02 18.51 18.97 7,400 +0.01(+0.05%)
Oct 06, 2004 18.60 19.09 18.37 18.96 5,400 +0.39(+2.10%)
Oct 05, 2004 18.59 18.63 18.39 18.57 6,100 -0.11(-0.59%)
Oct 04, 2004 19.23 19.23 18.60 18.68 9,700 -0.32(-1.68%)
Oct 01, 2004 18.76 19.18 18.76 19.00 79,900 -0.03(-0.16%)
Sep 30, 2004 18.76 19.03 18.62 19.03 33,900 +0.12(+0.63%)
Sep 29, 2004 18.97 18.99 18.67 18.91 17,000 +0.04(+0.21%)
Sep 28, 2004 18.74 18.87 18.38 18.87 11,900 +0.37(+2.00%)
Sep 27, 2004 18.50 18.85 18.31 18.50 21,300 -0.10(-0.54%)
Sep 24, 2004 18.67 18.75 18.51 18.60 12,700 +0.14(+0.76%)
Sep 23, 2004 18.64 18.80 18.40 18.46 51,000 +0.06(+0.33%)
Sep 22, 2004 18.30 18.40 17.84 18.40 10,500 -0.01(-0.05%)
Sep 21, 2004 18.45 18.60 18.33 18.41 6,400 +0.09(+0.49%)
Sep 20, 2004 18.33 18.59 18.25 18.32 14,900 -0.18(-0.97%)
Sep 17, 2004 18.52 18.89 18.26 18.50 40,800 +0.00(+0.00%)
Sep 16, 2004 18.37 18.65 18.31 18.50 10,300 +0.07(+0.38%)
Sep 15, 2004 18.24 18.80 18.24 18.43 18,200 +0.17(+0.93%)
Sep 14, 2004 18.32 18.48 18.13 18.26 27,700 -0.14(-0.76%)
Sep 13, 2004 18.50 18.64 18.39 18.40 16,000 +0.11(+0.60%)
Sep 10, 2004 18.54 18.63 18.15 18.29 11,162 -0.11(-0.60%)
Sep 09, 2004 18.44 18.49 18.27 18.40 5,900 +0.27(+1.49%)
Sep 08, 2004 18.62 18.73 18.13 18.13 39,364 -0.30(-1.63%)
Sep 07, 2004 17.69 18.65 17.69 18.43 76,200 +0.90(+5.13%)
Sep 03, 2004 17.51 17.69 17.37 17.53 20,100 +0.18(+1.04%)
Sep 02, 2004 17.56 17.56 17.09 17.35 18,200 -0.03(-0.17%)
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.