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, 2018 11.05 11.30 11.05 11.05 308,410 +0.00(+0.00%)
May 30, 2018 11.40 11.60 11.03 11.05 129,097 -0.30(-2.64%)
May 29, 2018 11.40 11.60 11.30 11.35 53,336 -0.15(-1.30%)
May 25, 2018 11.50 11.50 11.50 0 +0.30(+2.68%)
May 24, 2018 11.25 11.35 11.05 11.20 99,001 -0.10(-0.88%)
May 23, 2018 11.15 11.40 11.10 11.30 125,604 +0.15(+1.35%)
May 22, 2018 11.45 11.45 11.10 11.15 97,545 -0.30(-2.62%)
May 21, 2018 11.40 11.55 11.35 11.45 81,808 +0.05(+0.44%)
May 18, 2018 11.35 11.50 11.30 11.40 92,756 +0.10(+0.88%)
May 17, 2018 11.20 11.40 11.12 11.30 247,130 +0.15(+1.35%)
May 16, 2018 11.10 11.38 11.10 11.15 110,155 +0.05(+0.45%)
May 15, 2018 11.30 11.35 11.00 11.10 132,881 -0.20(-1.77%)
May 14, 2018 11.50 11.53 11.25 11.30 78,752 -0.20(-1.74%)
May 11, 2018 11.35 11.55 11.35 11.50 68,472 +0.12(+1.10%)
May 10, 2018 11.35 11.55 11.25 11.38 93,486 +0.03(+0.22%)
May 09, 2018 11.65 11.75 11.28 11.35 210,562 -0.25(-2.16%)
May 08, 2018 11.50 11.70 11.50 11.60 57,626 +0.15(+1.31%)
May 07, 2018 11.65 11.75 11.40 11.45 96,378 -0.20(-1.72%)
May 04, 2018 11.45 11.80 11.40 11.65 62,806 +0.10(+0.87%)
May 03, 2018 11.65 11.75 11.35 11.55 96,921 -0.12(-1.07%)
May 02, 2018 11.95 11.95 11.65 11.68 121,801 -0.27(-2.30%)
May 01, 2018 12.00 12.10 11.85 11.95 58,005 -0.10(-0.83%)
Apr 30, 2018 12.10 12.30 12.00 12.05 44,164 -0.05(-0.41%)
Apr 27, 2018 12.15 12.25 12.00 12.10 78,236 -0.05(-0.41%)
Apr 26, 2018 11.90 12.20 11.90 12.15 55,584 +0.20(+1.67%)
Apr 25, 2018 12.05 12.07 11.90 11.95 106,493 -0.10(-0.83%)
Apr 24, 2018 12.10 12.40 12.00 12.05 125,546 -0.05(-0.41%)
Apr 23, 2018 12.25 12.45 12.05 12.10 120,666 -0.05(-0.41%)
Apr 20, 2018 12.65 12.65 12.10 12.15 367,221 -0.45(-3.57%)
Apr 19, 2018 12.70 12.78 12.35 12.60 132,207 -0.10(-0.79%)
Apr 18, 2018 12.45 12.85 12.40 12.70 164,198 +0.20(+1.60%)
Apr 17, 2018 12.15 12.65 12.10 12.50 177,596 +0.50(+4.17%)
Apr 16, 2018 11.55 12.10 11.50 12.00 132,655 +0.45(+3.90%)
Apr 13, 2018 11.45 11.60 11.35 11.55 100,769 +0.15(+1.32%)
Apr 12, 2018 11.50 11.55 11.30 11.40 85,385 -0.05(-0.44%)
Apr 11, 2018 11.45 11.70 11.45 11.45 105,709 -0.05(-0.43%)
Apr 10, 2018 11.30 11.60 11.20 11.50 96,305 +0.30(+2.68%)
Apr 09, 2018 11.40 11.50 11.20 11.20 217,127 -0.10(-0.88%)
Apr 06, 2018 11.50 11.55 11.25 11.30 113,210 -0.25(-2.16%)
Apr 05, 2018 11.45 11.70 11.18 11.55 109,961 +0.20(+1.76%)
Apr 04, 2018 11.05 11.40 11.05 11.35 97,435 +0.30(+2.71%)
Apr 03, 2018 11.10 11.15 10.95 11.05 111,506 +0.00(+0.00%)
Apr 02, 2018 11.35 11.40 10.97 11.05 127,207 -0.40(-3.49%)
Mar 29, 2018 11.45 11.45 11.45 0 +0.15(+1.33%)
Mar 28, 2018 11.25 11.50 11.15 11.30 137,227 +0.10(+0.89%)
Mar 27, 2018 11.30 11.52 11.10 11.20 130,453 -0.10(-0.88%)
Mar 26, 2018 11.10 11.38 11.05 11.30 120,971 +0.30(+2.73%)
Mar 23, 2018 11.15 11.25 10.95 11.00 172,042 -0.10(-0.90%)
Mar 22, 2018 11.20 11.40 11.10 11.10 173,499 -0.15(-1.33%)
Mar 21, 2018 11.20 11.40 11.05 11.25 140,731 +0.05(+0.45%)
Mar 20, 2018 11.35 11.35 11.15 11.20 94,190 -0.10(-0.88%)
Mar 19, 2018 11.30 11.45 11.10 11.30 152,243 -0.10(-0.88%)
Mar 16, 2018 11.25 11.60 11.15 11.40 165,264 +0.20(+1.79%)
Mar 15, 2018 11.30 11.35 11.10 11.20 122,558 -0.05(-0.44%)
Mar 14, 2018 11.10 11.40 10.95 11.25 128,294 +0.20(+1.81%)
Mar 13, 2018 11.00 11.20 10.85 11.05 335,707 +0.05(+0.45%)
Mar 12, 2018 11.95 11.95 10.60 11.00 596,116 -1.40(-11.29%)
Mar 09, 2018 12.50 12.50 12.15 12.40 79,895 +0.05(+0.40%)
Mar 08, 2018 12.45 12.59 12.25 12.35 82,396 -0.15(-1.20%)
Mar 07, 2018 12.10 12.55 12.10 12.50 82,527 +0.30(+2.46%)
Mar 06, 2018 12.15 12.25 12.00 12.20 80,123 +0.10(+0.83%)
Mar 05, 2018 12.25 11.80 12.10 121,581 -0.15(-1.22%)
Mar 02, 2018 12.75 12.75 11.90 12.25 65,289 +0.05(+0.41%)
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.