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 31, 2012 21.91 22.30 21.81 22.16 119,000 +0.22(+1.00%)
May 30, 2012 21.93 22.08 21.88 21.94 30,223 -0.22(-0.99%)
May 29, 2012 22.00 22.25 21.79 22.16 56,868 +0.26(+1.19%)
May 25, 2012 21.89 21.94 21.70 21.90 45,410 +0.07(+0.32%)
May 24, 2012 21.64 21.83 21.46 21.83 51,569 +0.22(+1.02%)
May 23, 2012 21.28 21.71 21.21 21.61 57,154 +0.11(+0.51%)
May 22, 2012 21.72 21.75 21.33 21.50 71,387 -0.25(-1.15%)
May 21, 2012 21.76 21.84 21.30 21.75 62,833 +0.01(+0.05%)
May 18, 2012 21.84 21.90 21.66 21.74 118,216 -0.15(-0.69%)
May 17, 2012 21.96 22.08 21.78 21.89 77,457 -0.22(-1.00%)
May 16, 2012 22.28 22.36 22.00 22.11 38,010 -0.15(-0.67%)
May 15, 2012 22.28 22.48 22.11 22.26 37,477 -0.09(-0.40%)
May 14, 2012 22.25 22.40 22.13 22.35 89,547 -0.13(-0.58%)
May 11, 2012 22.44 22.50 22.13 22.48 79,265 -0.19(-0.84%)
May 10, 2012 22.93 22.97 22.30 22.67 112,096 -0.16(-0.70%)
May 09, 2012 22.92 22.94 22.61 22.83 49,616 -0.27(-1.17%)
May 08, 2012 23.03 23.15 22.84 23.10 47,908 -0.01(-0.04%)
May 07, 2012 23.00 23.25 22.84 23.11 44,717 +0.07(+0.30%)
May 04, 2012 23.11 23.23 23.00 23.04 66,314 -0.21(-0.90%)
May 03, 2012 23.29 23.37 23.01 23.25 46,833 -0.16(-0.68%)
May 02, 2012 23.35 23.50 23.09 23.41 66,491 -0.17(-0.72%)
May 01, 2012 23.95 24.26 23.56 23.58 63,159 -0.43(-1.79%)
Apr 30, 2012 24.02 24.20 23.84 24.01 48,840 -0.12(-0.50%)
Apr 27, 2012 23.99 24.37 23.82 24.13 58,674 +0.14(+0.58%)
Apr 26, 2012 24.11 24.14 23.85 23.99 30,836 -0.22(-0.91%)
Apr 25, 2012 24.33 24.49 23.97 24.21 54,273 +0.18(+0.75%)
Apr 24, 2012 24.13 24.29 23.80 24.03 69,589 -0.14(-0.58%)
Apr 23, 2012 23.55 24.32 23.43 24.17 124,786 +0.18(+0.75%)
Apr 20, 2012 23.76 24.06 23.65 23.99 140,664 +0.53(+2.26%)
Apr 19, 2012 23.11 23.55 22.96 23.46 76,186 +0.33(+1.43%)
Apr 18, 2012 23.11 23.25 22.73 23.13 57,811 -0.04(-0.17%)
Apr 17, 2012 23.12 23.50 23.12 23.17 57,023 +0.30(+1.31%)
Apr 16, 2012 22.92 23.31 22.81 22.87 60,639 +0.08(+0.35%)
Apr 13, 2012 23.07 23.08 22.56 22.79 89,523 -0.38(-1.64%)
Apr 12, 2012 23.22 23.54 23.07 23.17 94,250 -0.10(-0.43%)
Apr 11, 2012 23.02 23.47 23.02 23.27 131,820 +0.32(+1.39%)
Apr 10, 2012 22.88 22.99 22.55 22.95 102,968 +0.07(+0.31%)
Apr 09, 2012 22.68 23.07 22.68 22.88 71,184 -0.33(-1.42%)
Apr 05, 2012 23.27 23.40 23.09 23.21 70,742 -0.06(-0.26%)
Apr 04, 2012 23.34 23.34 22.99 23.27 45,194 -0.31(-1.31%)
Apr 03, 2012 23.81 24.17 23.35 23.58 48,748 -0.23(-0.97%)
Apr 02, 2012 23.32 24.01 23.14 23.81 74,868 +0.36(+1.54%)
Mar 30, 2012 23.48 23.60 23.17 23.45 88,183 +0.18(+0.77%)
Mar 29, 2012 23.07 23.44 23.06 23.27 54,947 -0.05(-0.21%)
Mar 28, 2012 23.14 23.42 22.78 23.32 57,786 +0.13(+0.56%)
Mar 27, 2012 23.31 23.69 23.03 23.19 77,440 -0.20(-0.86%)
Mar 26, 2012 23.05 23.62 23.05 23.39 73,272 +0.43(+1.87%)
Mar 23, 2012 22.85 23.04 22.78 22.96 52,639 +0.08(+0.35%)
Mar 22, 2012 22.89 23.08 22.72 22.88 51,369 -0.35(-1.51%)
Mar 21, 2012 23.71 23.77 23.07 23.23 50,669 -0.46(-1.94%)
Mar 20, 2012 23.68 24.02 23.65 23.69 41,691 -0.22(-0.92%)
Mar 19, 2012 23.45 24.37 23.43 23.91 81,201 +0.48(+2.05%)
Mar 16, 2012 23.47 23.70 23.43 23.43 93,751 +0.06(+0.26%)
Mar 15, 2012 22.84 23.57 22.84 23.37 68,894 +0.37(+1.61%)
Mar 14, 2012 23.33 23.55 22.90 23.00 60,254 -0.34(-1.46%)
Mar 13, 2012 23.18 23.42 22.93 23.34 64,801 +0.43(+1.88%)
Mar 12, 2012 22.69 22.95 22.56 22.91 37,796 +0.28(+1.24%)
Mar 09, 2012 22.52 23.27 22.52 22.63 66,332 +0.07(+0.31%)
Mar 08, 2012 22.44 22.56 22.05 22.56 44,748 +0.32(+1.44%)
Mar 07, 2012 22.00 22.28 21.87 22.24 44,740 +0.30(+1.37%)
Mar 06, 2012 22.54 22.77 21.84 21.94 68,078 -0.79(-3.48%)
Mar 05, 2012 22.25 22.81 21.78 22.73 100,371 +0.48(+2.16%)
Mar 02, 2012 22.33 22.39 22.01 22.25 87,017 -0.06(-0.27%)
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.