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 (%)
Dec 31, 2003 15.98 16.06 15.67 15.67 29,700 -0.01(-0.06%)
Dec 30, 2003 16.14 16.20 15.62 15.68 29,417 -0.49(-3.03%)
Dec 29, 2003 15.45 16.17 15.45 16.17 52,414 +0.76(+4.93%)
Dec 26, 2003 15.18 15.45 15.10 15.41 7,043 +0.24(+1.58%)
Dec 24, 2003 14.90 15.59 14.90 15.17 2,309 -0.29(-1.88%)
Dec 23, 2003 14.85 15.46 14.85 15.46 54,917 +0.17(+1.11%)
Dec 22, 2003 14.03 15.34 14.03 15.29 47,253 +0.94(+6.55%)
Dec 19, 2003 14.92 14.94 14.03 14.35 15,185 +0.12(+0.84%)
Dec 18, 2003 14.28 14.28 14.13 14.23 34,504 -0.01(-0.07%)
Dec 17, 2003 14.02 14.62 13.50 14.24 7,599 -0.26(-1.79%)
Dec 16, 2003 14.31 14.50 13.86 14.50 21,317 +0.46(+3.28%)
Dec 15, 2003 14.42 14.72 13.99 14.04 113,947 +0.02(+0.14%)
Dec 12, 2003 13.76 14.02 13.76 14.02 27,474 +0.31(+2.26%)
Dec 11, 2003 13.76 13.99 13.65 13.71 42,846 -0.11(-0.80%)
Dec 10, 2003 14.22 14.22 13.75 13.82 3,660 -0.18(-1.29%)
Dec 09, 2003 14.00 14.28 13.75 14.00 18,592 +0.00(+0.00%)
Dec 08, 2003 14.10 14.22 13.95 14.00 19,905 -0.06(-0.43%)
Dec 05, 2003 14.90 14.57 14.29 14.06 8,109 -0.84(-5.64%)
Dec 04, 2003 14.05 15.01 13.81 14.90 12,526 +0.53(+3.69%)
Dec 03, 2003 15.38 15.38 14.37 14.37 5,552 -1.02(-6.63%)
Dec 02, 2003 15.31 15.39 14.05 15.39 10,065 +0.43(+2.87%)
Dec 01, 2003 15.11 15.31 14.96 14.96 9,939 -0.14(-0.93%)
Nov 28, 2003 14.96 15.10 14.96 15.10 900 +0.10(+0.67%)
Nov 26, 2003 14.78 15.00 14.52 15.00 5,185 +0.24(+1.62%)
Nov 25, 2003 14.27 14.77 14.26 14.76 43,852 +0.47(+3.30%)
Nov 24, 2003 14.09 14.54 14.08 14.29 38,475 +0.22(+1.56%)
Nov 21, 2003 14.09 14.07 13.94 14.07 4,209 -0.02(-0.14%)
Nov 20, 2003 14.60 14.60 14.08 14.09 6,101 -0.41(-2.83%)
Nov 19, 2003 14.50 14.73 14.41 14.50 8,248 -0.30(-2.03%)
Nov 18, 2003 14.97 15.25 14.73 14.80 15,982 -0.24(-1.60%)
Nov 17, 2003 15.00 15.20 14.86 15.04 4,900 +0.04(+0.27%)
Nov 14, 2003 15.15 15.29 15.00 15.00 5,668 +0.00(+0.00%)
Nov 13, 2003 14.97 15.34 14.97 15.00 6,646 -0.01(-0.07%)
Nov 12, 2003 15.00 15.01 14.82 15.01 4,849 +0.01(+0.07%)
Nov 11, 2003 15.12 15.20 14.72 15.00 9,491 -0.05(-0.33%)
Nov 10, 2003 15.10 15.30 15.00 15.05 9,050 +0.05(+0.33%)
Nov 07, 2003 15.22 15.23 15.00 15.00 7,310 -0.15(-0.99%)
Nov 06, 2003 14.91 15.15 14.76 15.15 4,657 +0.16(+1.07%)
Nov 05, 2003 14.83 14.99 14.83 14.99 2,670 +0.01(+0.06%)
Nov 04, 2003 14.75 14.99 14.75 14.98 1,517 +0.18(+1.22%)
Nov 03, 2003 14.78 14.98 14.75 14.80 8,106 +0.00(+0.00%)
Oct 31, 2003 14.76 15.00 14.56 14.80 12,590 -0.30(-1.99%)
Oct 30, 2003 14.74 15.15 14.88 15.10 22,638 +0.36(+2.44%)
Oct 29, 2003 14.25 14.74 14.20 14.74 14,324 +0.50(+3.51%)
Oct 28, 2003 14.04 14.24 13.92 14.24 9,200 +0.19(+1.35%)
Oct 27, 2003 13.84 14.05 13.70 14.05 21,100 +0.20(+1.44%)
Oct 24, 2003 13.44 13.85 13.31 13.85 10,200 -0.03(-0.22%)
Oct 23, 2003 13.17 13.89 12.98 13.88 29,800 +0.78(+5.95%)
Oct 22, 2003 13.40 13.65 13.10 13.10 13,100 -0.35(-2.59%)
Oct 21, 2003 13.40 13.77 13.40 13.45 4,300 +0.00(+0.00%)
Oct 20, 2003 13.45 13.61 13.45 13.45 2,600 -0.04(-0.30%)
Oct 17, 2003 14.07 14.07 13.45 13.49 10,053 -0.48(-3.44%)
Oct 16, 2003 13.89 13.97 13.89 13.97 1,500 +0.35(+2.57%)
Oct 15, 2003 13.91 14.11 13.54 13.62 1,300 -0.30(-2.16%)
Oct 14, 2003 13.66 13.92 13.54 13.92 4,500 +0.23(+1.68%)
Oct 13, 2003 13.49 13.74 13.49 13.69 4,300 +0.20(+1.48%)
Oct 10, 2003 13.53 13.60 13.48 13.49 5,877 -0.01(-0.07%)
Oct 09, 2003 13.48 13.90 13.47 13.50 9,200 -0.02(-0.15%)
Oct 08, 2003 13.71 13.83 13.48 13.52 3,496 -0.25(-1.82%)
Oct 07, 2003 13.73 13.79 13.62 13.77 5,200 +0.23(+1.70%)
Oct 06, 2003 13.43 13.75 13.39 13.54 23,998 +0.03(+0.22%)
Oct 03, 2003 13.70 14.11 13.31 13.51 12,526 -0.07(-0.52%)
Oct 02, 2003 13.81 13.81 13.28 13.58 3,200 -0.23(-1.67%)
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.