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, 2005 34.67 35.55 34.67 35.14 49,293 +0.14(+0.40%)
Sep 29, 2005 33.47 35.53 33.29 35.00 63,911 +1.53(+4.57%)
Sep 28, 2005 33.90 34.11 33.39 33.47 19,701 -0.36(-1.06%)
Sep 27, 2005 33.99 34.00 33.54 33.83 39,148 -0.07(-0.21%)
Sep 26, 2005 33.74 34.30 33.38 33.90 54,229 +0.57(+1.71%)
Sep 23, 2005 33.33 33.65 33.27 33.33 33,796 -0.13(-0.39%)
Sep 22, 2005 33.46 33.70 33.22 33.46 59,300 +0.23(+0.69%)
Sep 21, 2005 33.61 33.61 33.23 33.23 21,512 -0.22(-0.66%)
Sep 20, 2005 33.28 33.68 33.04 33.45 25,282 +0.09(+0.27%)
Sep 19, 2005 33.31 33.51 33.26 33.36 21,406 +0.23(+0.69%)
Sep 16, 2005 33.27 33.52 33.07 33.13 89,556 +0.02(+0.06%)
Sep 15, 2005 33.33 33.33 32.90 33.11 15,734 -0.36(-1.08%)
Sep 14, 2005 33.51 33.60 33.30 33.47 24,600 +0.18(+0.54%)
Sep 13, 2005 33.00 33.55 32.60 33.29 39,127 -0.14(-0.42%)
Sep 12, 2005 33.75 34.00 33.31 33.43 60,457 -0.07(-0.21%)
Sep 09, 2005 33.51 33.58 33.36 33.50 23,616 +0.10(+0.30%)
Sep 08, 2005 32.81 33.57 32.80 33.40 50,291 +0.40(+1.21%)
Sep 07, 2005 34.80 34.80 32.70 33.00 75,617 -1.84(-5.28%)
Sep 06, 2005 33.06 35.02 33.06 34.84 87,687 +1.78(+5.38%)
Sep 02, 2005 32.76 33.06 32.74 33.06 55,435 +0.31(+0.95%)
Sep 01, 2005 30.79 32.95 30.50 32.75 90,393 +1.99(+6.47%)
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%)
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.