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 (%)
May 28, 2004 18.83 18.90 18.17 18.25 21,900 -0.67(-3.54%)
May 27, 2004 19.05 19.05 18.66 18.92 18,400 -0.08(-0.42%)
May 26, 2004 18.95 19.07 18.81 19.00 34,100 +0.01(+0.05%)
May 25, 2004 18.23 19.11 18.20 18.99 52,200 +0.76(+4.17%)
May 24, 2004 17.23 18.71 17.23 18.23 52,300 +0.93(+5.38%)
May 21, 2004 16.72 17.33 16.52 17.30 18,600 +0.57(+3.41%)
May 20, 2004 16.50 16.80 16.21 16.73 13,900 +0.12(+0.72%)
May 19, 2004 16.30 16.80 16.30 16.61 7,000 +0.51(+3.17%)
May 18, 2004 15.65 16.38 15.65 16.10 7,200 -0.03(-0.19%)
May 17, 2004 15.95 16.14 15.19 16.13 18,300 +0.01(+0.06%)
May 14, 2004 16.20 16.20 15.50 16.12 5,100 -0.03(-0.19%)
May 13, 2004 15.29 16.19 15.10 16.15 8,700 +0.39(+2.47%)
May 12, 2004 15.13 15.99 15.05 15.76 8,400 +0.38(+2.47%)
May 11, 2004 15.71 16.00 15.14 15.38 16,900 -0.47(-2.97%)
May 10, 2004 16.05 16.05 15.74 15.85 3,000 +0.12(+0.76%)
May 07, 2004 16.68 17.03 15.20 15.73 18,800 -0.94(-5.64%)
May 06, 2004 16.33 16.69 16.31 16.67 6,900 +0.34(+2.08%)
May 05, 2004 16.39 16.62 16.03 16.33 6,500 -0.16(-0.97%)
May 04, 2004 16.13 16.94 16.08 16.49 12,800 -0.06(-0.36%)
May 03, 2004 15.35 16.56 15.35 16.55 7,300 +0.70(+4.42%)
Apr 30, 2004 16.19 16.30 15.63 15.85 7,800 -0.40(-2.46%)
Apr 29, 2004 16.98 17.00 16.22 16.25 4,800 -0.46(-2.75%)
Apr 28, 2004 18.27 18.65 16.70 16.71 25,000 -2.13(-11.31%)
Apr 27, 2004 16.97 18.85 16.88 18.84 24,500 +2.09(+12.48%)
Apr 26, 2004 16.96 17.00 16.71 16.75 3,200 -0.16(-0.95%)
Apr 23, 2004 16.84 16.93 16.73 16.91 11,700 +0.26(+1.56%)
Apr 22, 2004 16.49 16.80 16.34 16.65 5,300 +0.25(+1.52%)
Apr 21, 2004 16.41 16.41 16.33 16.40 6,100 -0.01(-0.06%)
Apr 20, 2004 16.90 16.90 16.41 16.41 7,200 -0.36(-2.15%)
Apr 19, 2004 16.64 16.79 16.40 16.77 8,400 +0.07(+0.42%)
Apr 16, 2004 16.65 16.90 16.41 16.70 10,300 +0.25(+1.52%)
Apr 15, 2004 16.41 16.68 16.40 16.45 8,400 -0.10(-0.60%)
Apr 14, 2004 16.77 16.94 16.45 16.55 5,300 -0.18(-1.08%)
Apr 13, 2004 17.06 17.07 16.64 16.73 9,900 -0.16(-0.95%)
Apr 12, 2004 16.90 17.00 16.76 16.89 3,900 +0.11(+0.66%)
Apr 08, 2004 16.57 16.90 16.54 16.78 11,100 +0.28(+1.70%)
Apr 07, 2004 16.50 16.67 16.50 16.50 62,000 -0.05(-0.30%)
Apr 06, 2004 16.45 16.67 16.45 16.55 41,700 +0.00(+0.00%)
Apr 05, 2004 16.56 16.66 16.46 16.55 6,400 +0.03(+0.18%)
Apr 02, 2004 16.89 16.89 16.36 16.52 23,600 -0.05(-0.30%)
Apr 01, 2004 16.36 16.71 16.36 16.57 15,200 +0.13(+0.79%)
Mar 31, 2004 16.50 16.58 16.26 16.44 14,300 -0.06(-0.36%)
Mar 30, 2004 16.54 16.56 16.41 16.50 9,200 -0.04(-0.24%)
Mar 29, 2004 16.18 16.61 16.18 16.54 15,800 +0.29(+1.78%)
Mar 26, 2004 15.45 16.25 15.45 16.25 31,700 +0.76(+4.91%)
Mar 25, 2004 15.60 15.74 15.30 15.49 17,500 -0.22(-1.40%)
Mar 24, 2004 15.75 16.10 15.65 15.71 34,400 -0.04(-0.25%)
Mar 23, 2004 15.95 16.07 15.75 15.75 27,900 -0.31(-1.93%)
Mar 22, 2004 16.15 16.36 16.02 16.06 9,300 +0.08(+0.50%)
Mar 19, 2004 16.12 16.21 15.94 15.98 12,900 -0.14(-0.87%)
Mar 18, 2004 16.32 16.45 16.10 16.12 25,700 -0.24(-1.47%)
Mar 17, 2004 16.36 16.57 16.20 16.36 3,300 +0.00(+0.00%)
Mar 16, 2004 16.05 16.43 16.05 16.36 5,700 +0.31(+1.93%)
Mar 15, 2004 16.18 16.34 15.95 16.05 11,600 -0.55(-3.31%)
Mar 12, 2004 16.08 16.60 15.95 16.60 11,600 +0.33(+2.03%)
Mar 11, 2004 16.20 16.60 16.06 16.27 6,200 -0.03(-0.18%)
Mar 10, 2004 16.55 16.60 16.30 16.30 6,400 -0.05(-0.31%)
Mar 09, 2004 16.43 16.58 16.26 16.35 5,700 +0.05(+0.31%)
Mar 08, 2004 16.57 16.57 16.26 16.30 16,200 -0.27(-1.63%)
Mar 05, 2004 16.36 16.58 16.27 16.57 20,200 +0.07(+0.42%)
Mar 04, 2004 16.20 16.50 16.14 16.50 11,400 +0.12(+0.73%)
Mar 03, 2004 15.16 16.48 15.16 16.38 17,000 +1.07(+6.99%)
Mar 02, 2004 16.35 16.35 15.18 15.31 96,300 -1.15(-6.99%)
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.