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, 2019 10.52 10.76 10.32 10.53 89,600 -0.07(-0.66%)
May 30, 2019 10.83 10.86 10.58 10.60 38,174 -0.23(-2.12%)
May 29, 2019 10.76 10.92 10.66 10.83 54,101 +0.00(+0.00%)
May 28, 2019 11.07 11.10 10.82 10.83 51,196 -0.25(-2.26%)
May 24, 2019 11.35 11.35 11.05 11.08 37,400 -0.14(-1.25%)
May 23, 2019 11.42 11.46 11.17 11.22 63,307 -0.29(-2.52%)
May 22, 2019 11.51 11.65 11.45 11.51 33,618 -0.04(-0.35%)
May 21, 2019 11.52 11.64 11.44 11.55 44,479 +0.08(+0.70%)
May 20, 2019 11.35 11.56 11.35 11.47 41,912 +0.08(+0.70%)
May 17, 2019 11.39 11.51 11.38 11.39 83,200 -0.11(-0.96%)
May 16, 2019 11.41 11.72 11.39 11.50 98,248 +0.14(+1.23%)
May 15, 2019 11.29 11.48 11.29 11.36 77,681 +0.01(+0.09%)
May 14, 2019 11.36 11.41 11.32 11.35 62,518 -0.02(-0.18%)
May 13, 2019 11.23 11.40 11.20 11.37 67,618 -0.03(-0.26%)
May 10, 2019 11.41 11.70 11.34 11.40 40,500 -0.06(-0.52%)
May 09, 2019 11.35 11.51 11.30 11.46 47,310 +0.06(+0.53%)
May 08, 2019 11.51 11.62 11.37 11.40 76,823 -0.09(-0.78%)
May 07, 2019 11.49 11.75 11.35 11.49 58,780 -0.06(-0.52%)
May 06, 2019 11.36 11.82 11.34 11.55 63,813 +0.11(+0.96%)
May 03, 2019 11.18 11.62 11.18 11.44 64,400 +0.38(+3.44%)
May 02, 2019 11.25 11.35 11.00 11.06 45,234 -0.15(-1.34%)
May 01, 2019 11.46 11.48 11.20 11.21 34,718 -0.22(-1.92%)
Apr 30, 2019 11.33 11.51 11.33 11.43 41,081 +0.11(+0.97%)
Apr 29, 2019 11.35 11.55 11.30 11.32 36,743 -0.03(-0.26%)
Apr 26, 2019 11.42 11.49 11.29 11.35 68,000 -0.08(-0.70%)
Apr 25, 2019 11.23 11.49 11.09 11.43 52,308 +0.18(+1.60%)
Apr 24, 2019 10.84 11.37 10.81 11.25 84,347 +0.43(+3.97%)
Apr 23, 2019 10.63 10.92 10.39 10.82 321,477 +0.26(+2.46%)
Apr 22, 2019 10.78 10.81 10.51 10.56 58,842 -0.28(-2.58%)
Apr 18, 2019 10.82 10.89 10.74 10.84 65,500 +0.00(+0.00%)
Apr 17, 2019 10.95 10.99 10.81 10.84 76,682 -0.10(-0.91%)
Apr 16, 2019 10.82 10.97 10.67 10.94 54,888 +0.15(+1.39%)
Apr 15, 2019 10.89 10.89 10.62 10.79 63,705 -0.03(-0.28%)
Apr 12, 2019 10.85 10.96 10.80 10.82 42,500 +0.04(+0.37%)
Apr 11, 2019 10.89 10.93 10.70 10.78 32,328 -0.11(-1.01%)
Apr 10, 2019 10.78 10.89 10.69 10.89 42,384 +0.16(+1.49%)
Apr 09, 2019 10.59 10.78 10.50 10.73 64,732 +0.10(+0.94%)
Apr 08, 2019 10.57 10.70 10.54 10.63 64,521 +0.05(+0.47%)
Apr 05, 2019 10.33 10.64 10.33 10.58 45,700 +0.26(+2.52%)
Apr 04, 2019 10.26 10.41 10.18 10.32 27,216 +0.07(+0.68%)
Apr 03, 2019 10.15 10.28 10.08 10.25 37,951 +0.12(+1.18%)
Apr 02, 2019 10.01 10.20 9.910 10.13 55,893 +0.10(+1.00%)
Apr 01, 2019 9.900 10.06 9.820 10.03 46,887 +0.13(+1.31%)
Mar 29, 2019 10.00 10.23 9.860 9.900 102,300 -0.09(-0.90%)
Mar 28, 2019 10.00 10.28 9.970 9.990 36,962 -0.01(-0.10%)
Mar 27, 2019 10.32 10.35 9.980 10.00 171,309 -0.32(-3.10%)
Mar 26, 2019 10.31 10.45 10.27 10.32 45,020 +0.01(+0.10%)
Mar 25, 2019 10.10 10.35 10.10 10.31 43,386 +0.20(+1.98%)
Mar 22, 2019 10.53 10.57 10.07 10.11 94,700 -0.33(-3.16%)
Mar 21, 2019 10.43 10.78 10.41 10.44 76,213 -0.03(-0.29%)
Mar 20, 2019 10.45 10.78 10.45 10.47 62,691 -0.01(-0.10%)
Mar 19, 2019 10.56 10.63 10.44 10.48 119,708 +0.00(+0.00%)
Mar 18, 2019 10.74 10.89 10.45 10.48 76,641 -0.27(-2.51%)
Mar 15, 2019 10.14 10.82 10.14 10.75 186,100 +0.55(+5.39%)
Mar 14, 2019 10.32 10.49 10.20 10.20 27,325 -0.26(-2.49%)
Mar 13, 2019 10.35 10.52 10.35 10.46 29,636 +0.16(+1.55%)
Mar 12, 2019 10.43 10.55 10.27 10.30 42,985 -0.11(-1.06%)
Mar 11, 2019 10.12 10.44 10.04 10.41 51,287 +0.33(+3.27%)
Mar 08, 2019 10.07 10.15 10.00 10.08 46,600 -0.02(-0.20%)
Mar 07, 2019 10.06 10.24 9.980 10.10 47,099 -0.09(-0.88%)
Mar 06, 2019 10.03 10.20 9.960 10.19 58,361 +0.10(+0.99%)
Mar 05, 2019 10.37 10.37 10.06 10.09 75,987 -0.09(-0.88%)
Mar 04, 2019 10.34 10.93 10.11 10.18 137,742 -0.14(-1.36%)
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.