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, 2016 11.11 11.20 10.93 11.02 125,992 -0.14(-1.25%)
Aug 30, 2016 11.17 11.29 10.98 11.16 46,696 +0.07(+0.63%)
Aug 29, 2016 11.01 11.21 10.99 11.09 151,457 +0.09(+0.82%)
Aug 26, 2016 11.17 11.30 10.93 11.00 50,233 -0.20(-1.79%)
Aug 25, 2016 11.33 11.45 11.13 11.20 58,232 -0.13(-1.15%)
Aug 24, 2016 11.20 11.50 11.20 11.33 135,854 +0.08(+0.71%)
Aug 23, 2016 10.75 11.30 10.75 11.25 103,733 +0.49(+4.55%)
Aug 22, 2016 10.60 10.80 10.56 10.76 64,523 +0.16(+1.51%)
Aug 19, 2016 10.50 10.61 10.46 10.60 101,736 +0.06(+0.57%)
Aug 18, 2016 10.53 10.60 10.44 10.54 57,041 +0.00(+0.00%)
Aug 17, 2016 10.62 10.62 10.45 10.54 33,915 -0.07(-0.66%)
Aug 16, 2016 10.30 10.65 10.30 10.61 155,864 +0.31(+3.01%)
Aug 15, 2016 10.17 10.30 10.17 10.30 124,173 +0.11(+1.08%)
Aug 12, 2016 10.18 10.22 10.10 10.19 29,337 -0.04(-0.39%)
Aug 11, 2016 10.16 10.27 10.12 10.23 63,556 +0.08(+0.79%)
Aug 10, 2016 10.17 10.23 10.13 10.15 20,968 -0.01(-0.10%)
Aug 09, 2016 10.01 10.18 10.01 10.16 48,889 +0.07(+0.69%)
Aug 08, 2016 9.910 10.30 9.910 10.09 97,003 -0.14(-1.37%)
Aug 05, 2016 10.01 10.27 9.910 10.23 62,317 +0.24(+2.40%)
Aug 04, 2016 10.13 10.13 9.870 9.990 26,734 -0.11(-1.09%)
Aug 03, 2016 9.690 10.10 9.640 10.10 50,412 +0.42(+4.34%)
Aug 02, 2016 9.940 9.980 9.600 9.680 59,370 -0.22(-2.22%)
Aug 01, 2016 10.14 10.19 9.840 9.900 51,734 -0.18(-1.79%)
Jul 29, 2016 10.00 10.12 9.920 10.08 178,420 +0.05(+0.50%)
Jul 28, 2016 10.06 10.21 9.880 10.03 54,365 -0.08(-0.79%)
Jul 27, 2016 10.07 10.14 9.990 10.11 45,463 +0.11(+1.10%)
Jul 26, 2016 10.06 10.13 9.960 10.00 31,774 -0.02(-0.20%)
Jul 25, 2016 10.19 10.19 9.990 10.02 32,512 +0.00(+0.00%)
Jul 22, 2016 10.00 10.07 9.980 10.02 34,092 -0.01(-0.10%)
Jul 21, 2016 10.14 10.25 9.990 10.03 43,399 -0.10(-0.99%)
Jul 20, 2016 9.990 10.20 9.910 10.13 46,695 +0.16(+1.60%)
Jul 19, 2016 10.05 10.17 9.930 9.970 46,929 -0.14(-1.38%)
Jul 18, 2016 10.10 10.26 10.07 10.11 51,237 +0.00(+0.00%)
Jul 15, 2016 10.10 10.21 9.760 10.11 48,767 +0.10(+1.00%)
Jul 14, 2016 9.980 10.09 9.940 10.01 58,778 +0.07(+0.70%)
Jul 13, 2016 9.960 10.23 9.820 9.940 61,771 +0.01(+0.10%)
Jul 12, 2016 10.29 10.29 9.920 9.930 91,714 -0.27(-2.65%)
Jul 11, 2016 10.12 10.30 10.02 10.20 155,691 +0.20(+2.00%)
Jul 08, 2016 9.880 10.02 9.750 10.00 57,790 +0.25(+2.56%)
Jul 07, 2016 9.830 9.980 9.520 9.750 50,338 +0.17(+1.77%)
Jul 05, 2016 9.740 9.870 9.555 9.580 117,298 -0.24(-2.44%)
Jul 01, 2016 9.460 9.820 9.820 9.820 111,500 +0.36(+3.81%)
Jun 30, 2016 9.150 9.490 9.030 9.460 84,781 +0.35(+3.84%)
Jun 29, 2016 9.220 9.280 9.010 9.110 274,052 +0.01(+0.11%)
Jun 28, 2016 9.230 9.450 9.070 9.100 117,000 -0.08(-0.87%)
Jun 27, 2016 9.330 9.330 9.030 9.180 112,781 -0.28(-2.96%)
Jun 24, 2016 9.080 9.500 9.080 9.460 267,612 -0.09(-0.94%)
Jun 23, 2016 9.390 9.580 9.280 9.550 62,371 +0.25(+2.69%)
Jun 22, 2016 9.520 9.520 9.250 9.300 32,442 -0.17(-1.80%)
Jun 21, 2016 9.550 9.550 9.300 9.470 56,558 -0.11(-1.15%)
Jun 20, 2016 9.460 9.790 9.390 9.580 72,658 +0.12(+1.27%)
Jun 17, 2016 9.440 9.470 9.210 9.460 263,771 +0.00(+0.00%)
Jun 16, 2016 9.330 9.590 9.190 9.460 139,801 +0.08(+0.85%)
Jun 15, 2016 8.870 9.400 8.870 9.380 99,323 +0.48(+5.39%)
Jun 14, 2016 8.870 8.970 8.600 8.900 159,244 -0.10(-1.11%)
Jun 13, 2016 8.970 9.100 8.920 9.000 43,314 -0.04(-0.44%)
Jun 10, 2016 8.980 9.110 8.870 9.040 45,967 -0.03(-0.33%)
Jun 09, 2016 9.080 9.130 8.710 9.070 90,485 -0.05(-0.55%)
Jun 08, 2016 9.240 9.295 9.080 9.120 119,261 -0.12(-1.30%)
Jun 07, 2016 9.390 9.450 9.220 9.240 96,419 -0.12(-1.28%)
Jun 06, 2016 9.320 9.525 9.275 9.360 97,478 +0.03(+0.32%)
Jun 03, 2016 9.420 9.540 9.280 9.330 72,768 -0.12(-1.27%)
Jun 02, 2016 9.400 9.680 9.360 9.450 64,233 -0.02(-0.21%)
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.