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, 2017 16.20 16.45 16.18 16.25 115,749 +0.05(+0.31%)
Aug 30, 2017 16.15 16.35 16.15 16.20 140,982 -0.05(-0.31%)
Aug 29, 2017 16.15 16.35 16.05 16.25 204,101 +0.10(+0.62%)
Aug 28, 2017 16.25 16.40 16.15 16.15 138,572 -0.05(-0.31%)
Aug 25, 2017 16.20 16.30 16.15 16.20 92,638 +0.00(+0.00%)
Aug 24, 2017 16.30 16.30 16.10 16.20 72,128 +0.10(+0.62%)
Aug 23, 2017 16.30 16.55 16.10 16.10 83,074 -0.35(-2.13%)
Aug 22, 2017 16.25 16.60 16.12 16.45 173,302 +0.30(+1.86%)
Aug 21, 2017 16.10 16.25 16.05 16.15 86,811 -0.05(-0.31%)
Aug 18, 2017 16.10 16.35 16.05 16.20 88,252 -0.05(-0.31%)
Aug 17, 2017 16.35 16.50 16.15 16.25 202,497 -0.20(-1.22%)
Aug 16, 2017 16.60 16.60 16.40 16.45 139,176 -0.05(-0.30%)
Aug 15, 2017 16.70 16.73 16.35 16.50 95,573 -0.20(-1.20%)
Aug 14, 2017 16.40 16.80 16.35 16.70 123,761 +0.30(+1.83%)
Aug 11, 2017 16.75 16.85 16.20 16.40 144,989 -0.35(-2.09%)
Aug 10, 2017 16.75 16.82 16.55 16.75 79,981 -0.05(-0.30%)
Aug 09, 2017 16.90 17.00 16.60 16.80 82,883 +0.15(+0.90%)
Aug 08, 2017 16.75 16.95 16.60 16.65 96,502 -0.20(-1.19%)
Aug 07, 2017 16.60 16.95 16.55 16.85 93,127 +0.30(+1.81%)
Aug 04, 2017 16.65 16.75 16.45 16.55 56,483 -0.10(-0.60%)
Aug 03, 2017 16.70 16.40 16.65 50,255 +0.15(+0.91%)
Aug 02, 2017 16.65 16.65 16.20 16.50 52,434 +0.00(+0.00%)
Aug 01, 2017 16.30 16.60 16.10 16.50 108,517 +0.25(+1.54%)
Jul 31, 2017 16.60 16.80 16.20 16.25 147,132 -0.30(-1.81%)
Jul 28, 2017 16.75 16.85 16.50 16.55 65,621 -0.25(-1.49%)
Jul 27, 2017 17.05 17.05 16.65 16.80 63,039 -0.25(-1.47%)
Jul 26, 2017 17.00 17.20 16.90 17.05 50,805 +0.05(+0.29%)
Jul 25, 2017 16.70 17.15 16.65 17.00 80,236 +0.25(+1.49%)
Jul 24, 2017 16.60 16.90 16.50 16.75 76,850 +0.05(+0.30%)
Jul 21, 2017 16.90 16.95 16.65 16.70 63,336 -0.15(-0.89%)
Jul 20, 2017 17.00 16.70 16.85 86,243 -0.15(-0.88%)
Jul 19, 2017 16.90 17.15 16.90 17.00 45,345 +0.10(+0.59%)
Jul 18, 2017 16.80 16.95 16.71 16.90 45,855 -0.05(-0.29%)
Jul 17, 2017 16.80 17.10 16.75 16.95 117,997 +0.10(+0.59%)
Jul 14, 2017 17.05 17.15 16.70 16.85 84,541 -0.30(-1.75%)
Jul 13, 2017 17.00 17.20 16.77 17.15 69,121 +0.05(+0.29%)
Jul 12, 2017 17.00 17.25 16.75 17.10 56,191 +0.10(+0.59%)
Jul 11, 2017 17.15 17.20 16.70 17.00 37,832 -0.10(-0.58%)
Jul 10, 2017 17.05 17.30 17.04 17.10 47,802 -0.10(-0.58%)
Jul 07, 2017 16.90 17.30 16.78 17.20 46,354 +0.35(+2.08%)
Jul 06, 2017 17.10 17.10 16.80 16.85 56,633 -0.30(-1.75%)
Jul 05, 2017 17.25 17.25 16.70 17.15 78,256 -0.10(-0.58%)
Jul 03, 2017 17.60 17.60 17.15 17.25 30,014 -0.25(-1.43%)
Jun 30, 2017 17.15 17.65 17.13 17.50 95,533 +0.40(+2.34%)
Jun 29, 2017 16.95 17.20 16.60 17.10 75,175 +0.00(+0.00%)
Jun 28, 2017 16.90 17.25 16.56 17.10 79,307 +0.35(+2.09%)
Jun 27, 2017 17.15 17.15 16.65 16.75 70,009 -0.45(-2.62%)
Jun 26, 2017 17.30 17.35 17.05 17.20 51,830 -0.10(-0.58%)
Jun 23, 2017 17.10 17.35 16.90 17.30 180,350 +0.25(+1.47%)
Jun 22, 2017 17.00 17.10 16.50 17.05 38,455 +0.10(+0.59%)
Jun 21, 2017 17.10 17.10 16.90 16.95 29,390 -0.10(-0.59%)
Jun 20, 2017 17.20 17.35 16.90 17.05 64,675 -0.15(-0.87%)
Jun 19, 2017 16.80 17.43 16.80 17.20 95,051 +0.45(+2.69%)
Jun 16, 2017 16.45 16.90 16.20 16.75 650,445 +0.10(+0.60%)
Jun 15, 2017 16.40 16.80 16.40 16.65 97,771 +0.05(+0.30%)
Jun 14, 2017 16.70 16.90 16.50 16.60 149,157 -0.25(-1.48%)
Jun 13, 2017 17.50 17.50 16.70 16.85 172,502 -0.70(-3.99%)
Jun 12, 2017 17.75 17.95 17.40 17.55 77,483 -0.15(-0.85%)
Jun 09, 2017 17.70 17.90 17.50 17.70 59,807 +0.05(+0.28%)
Jun 08, 2017 17.65 17.90 17.50 17.65 75,070 +0.05(+0.28%)
Jun 07, 2017 17.50 17.80 17.35 17.60 71,175 +0.10(+0.57%)
Jun 06, 2017 17.55 17.70 16.81 17.50 87,095 -0.15(-0.85%)
Jun 05, 2017 17.80 17.85 17.50 17.65 118,882 -0.10(-0.56%)
Jun 02, 2017 17.15 17.90 17.10 17.75 218,969 +0.65(+3.80%)
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.