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, 2012 22.18 22.18 21.61 21.78 121,639 -0.26(-1.18%)
Aug 30, 2012 22.29 22.29 22.01 22.04 20,124 -0.28(-1.25%)
Aug 29, 2012 22.13 22.50 21.91 22.32 44,586 +0.33(+1.50%)
Aug 27, 2012 22.10 22.22 21.85 21.99 64,021 -0.02(-0.09%)
Aug 24, 2012 21.87 22.16 21.85 22.01 102,110 +0.04(+0.18%)
Aug 23, 2012 22.20 22.21 21.90 21.97 62,993 -0.23(-1.04%)
Aug 22, 2012 22.10 22.30 22.05 22.20 54,535 +0.06(+0.27%)
Aug 21, 2012 22.31 22.75 22.07 22.14 69,646 -0.11(-0.49%)
Aug 20, 2012 22.36 22.49 22.06 22.25 62,584 -0.07(-0.34%)
Aug 17, 2012 22.31 22.46 22.05 22.32 66,808 -0.04(-0.16%)
Aug 16, 2012 22.44 22.44 22.15 22.36 68,884 -0.01(-0.04%)
Aug 15, 2012 22.43 22.53 22.21 22.37 90,819 -0.04(-0.18%)
Aug 14, 2012 23.04 23.04 22.21 22.41 160,077 -0.43(-1.88%)
Aug 13, 2012 23.38 23.47 22.77 22.84 92,863 -0.42(-1.81%)
Aug 10, 2012 24.09 24.15 23.05 23.26 166,673 -0.75(-3.12%)
Aug 09, 2012 24.61 25.22 23.92 24.01 264,308 -0.55(-2.24%)
Aug 08, 2012 24.45 24.70 24.21 24.56 57,335 +0.15(+0.61%)
Aug 07, 2012 24.51 24.82 24.38 24.41 61,713 +0.07(+0.29%)
Aug 06, 2012 24.38 24.74 24.25 24.34 64,659 +0.10(+0.41%)
Aug 03, 2012 24.19 24.64 24.10 24.24 70,783 +0.25(+1.04%)
Aug 02, 2012 23.51 24.06 23.51 23.99 93,627 +0.47(+2.00%)
Aug 01, 2012 24.19 24.29 23.50 23.52 86,553 -0.59(-2.45%)
Jul 31, 2012 24.11 24.37 24.07 24.11 87,779 +0.04(+0.17%)
Jul 30, 2012 24.40 24.40 24.03 24.07 47,026 -0.32(-1.31%)
Jul 27, 2012 24.00 24.45 23.80 24.39 74,747 +0.46(+1.92%)
Jul 26, 2012 24.21 24.53 23.75 23.93 62,212 -0.17(-0.71%)
Jul 25, 2012 24.35 24.59 23.96 24.10 144,513 -0.19(-0.78%)
Jul 24, 2012 23.79 24.44 23.66 24.29 266,001 +0.71(+3.01%)
Jul 23, 2012 23.74 23.89 23.55 23.58 185,656 +0.36(+1.55%)
Jul 20, 2012 23.28 23.40 22.95 23.22 135,894 -0.19(-0.81%)
Jul 19, 2012 23.88 23.93 23.30 23.41 63,748 -0.39(-1.64%)
Jul 18, 2012 23.15 24.26 23.15 23.80 251,678 +0.69(+2.99%)
Jul 17, 2012 23.10 23.43 22.75 23.11 217,729 +0.11(+0.48%)
Jul 16, 2012 23.02 23.16 22.87 23.00 187,092 +0.00(+0.00%)
Jul 13, 2012 23.00 23.16 22.88 23.00 72,094 -0.02(-0.09%)
Jul 12, 2012 22.93 23.19 22.84 23.02 86,794 +0.00(+0.00%)
Jul 11, 2012 22.90 23.19 22.64 23.02 184,526 +0.31(+1.37%)
Jul 10, 2012 22.65 22.81 22.55 22.71 79,107 +0.09(+0.40%)
Jul 09, 2012 22.50 22.71 22.34 22.62 49,411 +0.13(+0.58%)
Jul 06, 2012 22.36 22.60 22.36 22.49 24,626 -0.04(-0.18%)
Jul 05, 2012 22.55 22.68 22.21 22.53 52,478 -0.03(-0.13%)
Jul 03, 2012 22.55 22.68 22.49 22.56 43,493 +0.01(+0.04%)
Jul 02, 2012 22.41 22.55 22.37 22.55 57,557 +0.14(+0.62%)
Jun 29, 2012 22.38 22.57 22.11 22.41 61,257 +0.44(+2.00%)
Jun 28, 2012 22.11 22.13 21.63 21.97 66,852 -0.26(-1.17%)
Jun 27, 2012 22.01 22.36 22.01 22.23 32,909 +0.30(+1.37%)
Jun 26, 2012 21.98 22.03 21.75 21.93 36,980 -0.08(-0.36%)
Jun 25, 2012 22.21 22.21 21.82 22.01 45,055 -0.45(-2.00%)
Jun 22, 2012 22.45 22.69 22.31 22.46 106,268 +0.21(+0.94%)
Jun 21, 2012 22.55 22.72 21.90 22.25 77,760 -0.22(-0.98%)
Jun 20, 2012 22.44 22.64 22.38 22.47 85,654 +0.02(+0.09%)
Jun 19, 2012 22.32 22.57 22.16 22.45 108,923 +0.20(+0.90%)
Jun 18, 2012 22.14 22.37 22.09 22.25 65,914 +0.01(+0.04%)
Jun 15, 2012 21.85 22.34 21.78 22.24 109,213 +0.30(+1.37%)
Jun 14, 2012 21.72 22.10 21.61 21.94 46,988 +0.22(+1.01%)
Jun 13, 2012 21.65 21.81 21.42 21.72 84,364 +0.02(+0.09%)
Jun 12, 2012 21.71 21.71 21.39 21.70 47,951 +0.08(+0.37%)
Jun 11, 2012 22.06 22.13 21.47 21.62 184,330 -0.22(-1.01%)
Jun 08, 2012 21.68 21.92 21.68 21.84 158,462 +0.11(+0.51%)
Jun 07, 2012 22.07 22.28 21.66 21.73 67,567 -0.07(-0.32%)
Jun 06, 2012 21.91 21.94 21.77 21.80 49,588 +0.00(+0.00%)
Jun 05, 2012 21.73 22.00 21.54 21.80 121,520 -0.08(-0.37%)
Jun 04, 2012 21.91 22.11 21.74 21.88 39,195 +0.01(+0.05%)
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.