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, 2006 33.41 34.40 33.31 34.00 37,748 +1.00(+3.03%)
May 30, 2006 33.56 33.92 33.00 33.00 14,571 -1.00(-2.94%)
May 26, 2006 34.19 34.70 33.55 34.00 25,127 -0.05(-0.15%)
May 25, 2006 33.53 34.05 33.22 34.05 20,382 +1.10(+3.34%)
May 24, 2006 32.65 33.27 32.00 32.95 24,877 +0.35(+1.07%)
May 23, 2006 33.19 33.92 31.89 32.60 49,293 -0.37(-1.12%)
May 22, 2006 33.31 33.81 32.75 32.97 41,636 -0.80(-2.37%)
May 19, 2006 32.54 34.05 32.44 33.77 30,184 +0.71(+2.15%)
May 18, 2006 32.66 33.34 32.20 33.06 45,636 +0.78(+2.42%)
May 17, 2006 32.10 32.57 31.84 32.28 27,023 -0.14(-0.43%)
May 16, 2006 32.94 32.94 32.19 32.42 22,052 -0.51(-1.55%)
May 15, 2006 33.30 33.45 32.47 32.93 30,680 -0.94(-2.78%)
May 12, 2006 34.00 34.21 31.34 33.87 92,783 -0.37(-1.08%)
May 11, 2006 35.38 35.40 34.05 34.24 34,567 -0.79(-2.26%)
May 10, 2006 34.79 35.56 34.77 35.03 47,990 +0.12(+0.34%)
May 09, 2006 32.65 35.69 32.65 34.91 80,361 +2.32(+7.12%)
May 08, 2006 32.00 32.67 31.79 32.59 50,423 +0.48(+1.49%)
May 05, 2006 32.47 32.65 32.07 32.11 34,332 -0.13(-0.40%)
May 04, 2006 32.45 32.66 31.51 32.24 47,636 -0.24(-0.74%)
May 03, 2006 32.85 32.95 32.40 32.48 74,525 -0.25(-0.76%)
May 02, 2006 32.22 32.96 32.17 32.73 21,170 +0.53(+1.65%)
May 01, 2006 32.63 32.97 32.17 32.20 32,045 -0.57(-1.74%)
Apr 28, 2006 32.19 32.77 31.70 32.77 26,000 +0.28(+0.86%)
Apr 27, 2006 30.89 32.75 30.73 32.49 26,312 +1.31(+4.20%)
Apr 26, 2006 31.15 31.49 30.75 31.18 27,927 -0.04(-0.13%)
Apr 25, 2006 30.74 31.40 30.74 31.22 15,995 -0.07(-0.22%)
Apr 24, 2006 31.90 32.22 31.00 31.29 18,013 -0.81(-2.52%)
Apr 21, 2006 32.29 32.29 31.71 32.10 196,753 +0.27(+0.85%)
Apr 20, 2006 31.80 31.99 31.35 31.83 17,427 -0.19(-0.59%)
Apr 19, 2006 31.09 32.86 30.99 32.02 94,695 +1.04(+3.36%)
Apr 18, 2006 30.43 31.05 30.34 30.98 38,200 +0.71(+2.35%)
Apr 17, 2006 30.85 30.91 30.11 30.27 34,519 -0.43(-1.40%)
Apr 13, 2006 30.71 30.98 30.70 30.70 11,500 -0.06(-0.20%)
Apr 12, 2006 30.77 30.95 30.67 30.76 40,606 -0.01(-0.03%)
Apr 11, 2006 31.39 31.84 30.56 30.77 48,962 -0.65(-2.07%)
Apr 10, 2006 31.56 31.78 31.26 31.42 19,790 -0.39(-1.23%)
Apr 07, 2006 32.63 33.01 31.61 31.81 31,183 -0.90(-2.75%)
Apr 06, 2006 33.00 33.01 32.62 32.71 20,302 -0.47(-1.42%)
Apr 05, 2006 33.76 33.77 32.62 33.18 29,638 +0.05(+0.15%)
Apr 04, 2006 32.78 33.52 32.60 33.13 25,756 +0.30(+0.91%)
Apr 03, 2006 32.64 32.99 32.50 32.83 20,334 -0.06(-0.18%)
Mar 31, 2006 32.10 32.92 31.41 32.89 42,007 +0.89(+2.78%)
Mar 30, 2006 31.26 32.00 31.26 32.00 5,799 +0.16(+0.50%)
Mar 29, 2006 31.46 32.06 31.38 31.84 23,842 +0.25(+0.79%)
Mar 28, 2006 31.67 32.48 31.20 31.59 35,384 -0.33(-1.03%)
Mar 27, 2006 31.61 32.04 31.43 31.92 12,587 -0.10(-0.31%)
Mar 24, 2006 32.11 32.40 32.00 32.02 7,915 +0.12(+0.38%)
Mar 23, 2006 32.00 32.45 31.61 31.90 15,900 -0.14(-0.44%)
Mar 22, 2006 32.09 32.39 31.85 32.04 35,000 -0.06(-0.19%)
Mar 21, 2006 33.04 33.22 32.04 32.10 22,318 -1.12(-3.37%)
Mar 20, 2006 33.65 33.69 32.85 33.22 67,831 -0.31(-0.92%)
Mar 17, 2006 34.08 34.08 33.47 33.53 93,025 -0.36(-1.06%)
Mar 16, 2006 34.17 34.33 33.74 33.89 14,543 +0.09(+0.27%)
Mar 15, 2006 34.40 34.40 33.73 33.80 25,735 -0.38(-1.11%)
Mar 14, 2006 33.73 34.63 32.91 34.18 11,506 +0.46(+1.36%)
Mar 13, 2006 33.25 33.72 33.21 33.72 19,736 +0.77(+2.34%)
Mar 10, 2006 32.52 33.07 32.20 32.95 32,272 +0.20(+0.61%)
Mar 09, 2006 32.87 33.15 32.57 32.75 28,056 -0.31(-0.94%)
Mar 08, 2006 33.06 33.50 32.82 33.06 10,184 -0.15(-0.45%)
Mar 07, 2006 32.91 33.42 32.87 33.21 10,191 +0.10(+0.30%)
Mar 06, 2006 33.09 33.36 32.97 33.11 8,421 -0.17(-0.51%)
Mar 03, 2006 33.32 34.03 32.94 33.28 7,121 -0.21(-0.63%)
Mar 02, 2006 34.00 34.15 33.44 33.49 83,900 -0.60(-1.76%)
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.