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 (%)
Sep 30, 2009 33.32 33.74 32.46 33.35 168,869 +0.13(+0.39%)
Sep 29, 2009 33.70 34.00 33.08 33.22 227,119 -0.55(-1.63%)
Sep 28, 2009 33.50 34.00 33.32 33.77 78,026 +0.33(+0.99%)
Sep 25, 2009 33.30 33.64 33.09 33.44 93,778 -0.06(-0.18%)
Sep 24, 2009 33.40 33.63 33.27 33.50 75,233 +0.19(+0.57%)
Sep 23, 2009 32.95 33.65 32.95 33.31 75,429 +0.31(+0.94%)
Sep 22, 2009 33.00 33.25 32.35 33.00 60,027 +0.15(+0.46%)
Sep 21, 2009 33.15 33.28 32.41 32.85 77,596 -0.45(-1.35%)
Sep 18, 2009 32.09 33.43 31.62 33.30 193,184 +1.25(+3.90%)
Sep 17, 2009 31.78 32.05 30.86 32.05 63,366 +0.31(+0.98%)
Sep 16, 2009 31.73 32.00 31.27 31.74 70,728 +0.02(+0.06%)
Sep 15, 2009 31.79 32.00 31.01 31.72 55,779 -0.23(-0.72%)
Sep 14, 2009 31.52 31.96 31.23 31.95 45,598 +0.07(+0.22%)
Sep 11, 2009 32.20 32.20 31.39 31.88 46,671 -0.22(-0.69%)
Sep 10, 2009 31.82 32.60 31.71 32.10 76,719 -0.03(-0.09%)
Sep 09, 2009 32.10 32.64 31.75 32.13 55,512 -0.08(-0.25%)
Sep 08, 2009 32.07 32.70 31.61 32.21 101,501 +0.31(+0.97%)
Sep 04, 2009 31.65 32.30 31.12 31.90 65,035 +0.21(+0.66%)
Sep 03, 2009 31.49 31.70 30.93 31.69 93,096 +0.51(+1.64%)
Sep 02, 2009 31.60 31.67 30.99 31.18 56,681 -0.60(-1.89%)
Sep 01, 2009 32.82 33.30 31.22 31.78 112,179 -1.35(-4.07%)
Aug 31, 2009 32.88 33.49 32.62 33.13 414,283 -0.16(-0.48%)
Aug 28, 2009 32.82 33.52 32.12 33.29 100,203 +0.49(+1.49%)
Aug 27, 2009 32.49 32.81 32.06 32.80 67,297 +0.40(+1.23%)
Aug 26, 2009 32.63 32.63 31.86 32.40 80,350 -0.23(-0.70%)
Aug 25, 2009 32.19 32.81 32.13 32.63 74,173 +0.51(+1.59%)
Aug 24, 2009 31.84 32.23 31.23 32.12 80,225 +0.32(+1.01%)
Aug 21, 2009 31.19 32.38 30.37 31.80 136,103 +1.06(+3.45%)
Aug 20, 2009 30.50 30.75 30.15 30.74 80,987 +0.04(+0.13%)
Aug 19, 2009 29.46 30.80 29.00 30.70 119,101 +0.95(+3.19%)
Aug 18, 2009 30.20 30.29 29.62 29.75 62,928 -0.19(-0.63%)
Aug 17, 2009 29.78 30.71 29.60 29.94 71,900 -0.21(-0.70%)
Aug 14, 2009 30.30 30.30 29.49 30.15 91,227 -0.10(-0.33%)
Aug 13, 2009 30.10 30.37 29.65 30.25 46,744 +0.41(+1.37%)
Aug 12, 2009 29.34 30.58 29.34 29.84 67,725 +0.44(+1.50%)
Aug 11, 2009 29.11 29.65 28.61 29.40 101,706 -0.25(-0.84%)
Aug 10, 2009 29.34 30.00 28.07 29.65 100,322 +0.03(+0.10%)
Aug 07, 2009 28.62 30.00 28.26 29.62 83,734 +1.43(+5.07%)
Aug 06, 2009 28.58 28.99 27.86 28.19 49,980 -0.35(-1.23%)
Aug 05, 2009 29.28 29.46 28.04 28.54 58,296 -0.84(-2.86%)
Aug 04, 2009 29.04 29.74 28.41 29.38 121,932 -0.02(-0.07%)
Aug 03, 2009 30.37 30.37 28.61 29.40 129,107 -0.97(-3.19%)
Jul 31, 2009 30.16 30.77 29.53 30.37 73,729 -0.01(-0.03%)
Jul 30, 2009 31.00 31.00 30.17 30.38 76,103 -0.19(-0.62%)
Jul 29, 2009 30.09 30.78 29.88 30.57 43,457 +0.38(+1.26%)
Jul 28, 2009 29.64 30.31 29.42 30.19 51,352 +0.33(+1.11%)
Jul 27, 2009 30.06 30.37 29.51 29.86 50,895 -0.02(-0.07%)
Jul 24, 2009 28.63 29.88 28.12 29.88 120,236 +0.93(+3.21%)
Jul 23, 2009 28.42 29.32 27.82 28.95 83,359 +0.43(+1.51%)
Jul 22, 2009 27.82 28.54 27.46 28.52 56,924 +0.64(+2.30%)
Jul 21, 2009 27.77 27.92 27.25 27.88 48,232 +0.20(+0.72%)
Jul 20, 2009 27.98 27.98 27.27 27.68 95,030 -0.27(-0.97%)
Jul 17, 2009 28.14 28.14 27.42 27.95 101,873 -0.11(-0.39%)
Jul 16, 2009 27.57 28.19 27.51 28.06 51,156 +0.26(+0.94%)
Jul 15, 2009 26.99 28.09 26.74 27.80 91,012 +1.07(+4.00%)
Jul 14, 2009 26.69 27.00 26.23 26.73 46,043 -0.06(-0.22%)
Jul 13, 2009 25.95 26.98 25.51 26.79 55,628 +1.01(+3.92%)
Jul 10, 2009 26.00 26.16 25.53 25.78 31,989 -0.41(-1.57%)
Jul 09, 2009 26.70 26.70 25.95 26.19 76,738 -0.37(-1.39%)
Jul 08, 2009 26.85 26.85 25.67 26.56 103,169 -0.25(-0.93%)
Jul 07, 2009 27.82 28.00 26.77 26.81 56,966 -1.08(-3.87%)
Jul 06, 2009 28.30 28.30 27.40 27.89 76,263 -0.48(-1.69%)
Jul 02, 2009 29.40 29.40 28.21 28.37 52,808 -1.44(-4.83%)
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.