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, 2007 33.89 34.04 33.30 33.62 150,844 -0.48(-1.41%)
Dec 28, 2007 33.97 34.87 33.87 34.10 88,434 -0.41(-1.19%)
Dec 27, 2007 35.76 36.06 34.50 34.51 78,938 -1.46(-4.06%)
Dec 26, 2007 35.23 36.17 35.05 35.97 107,725 +0.21(+0.59%)
Dec 24, 2007 35.00 35.81 34.96 35.76 56,129 +0.46(+1.30%)
Dec 21, 2007 34.70 35.30 34.44 35.30 192,076 +0.92(+2.68%)
Dec 20, 2007 34.09 34.38 33.22 34.38 134,253 +0.57(+1.69%)
Dec 19, 2007 34.00 34.00 33.34 33.81 121,888 -0.35(-1.02%)
Dec 18, 2007 33.99 34.16 33.01 34.16 142,364 +0.52(+1.55%)
Dec 17, 2007 33.73 34.25 33.07 33.64 142,749 -0.14(-0.41%)
Dec 14, 2007 35.52 35.52 33.60 33.78 379,664 -2.29(-6.35%)
Dec 13, 2007 36.58 36.58 35.28 36.07 270,160 -0.90(-2.43%)
Dec 12, 2007 37.11 38.05 36.13 36.97 147,546 +0.24(+0.65%)
Dec 11, 2007 38.13 38.40 36.51 36.73 115,160 -1.38(-3.62%)
Dec 10, 2007 38.10 38.40 37.64 38.11 70,496 +0.10(+0.26%)
Dec 07, 2007 38.27 38.27 37.46 38.01 108,996 -0.23(-0.60%)
Dec 06, 2007 36.90 38.40 36.83 38.24 127,742 +1.10(+2.96%)
Dec 05, 2007 37.44 37.44 36.56 37.14 131,857 +0.17(+0.46%)
Dec 04, 2007 37.75 37.89 36.85 36.97 175,770 -0.88(-2.32%)
Dec 03, 2007 38.40 38.45 37.81 37.85 94,389 -0.64(-1.66%)
Nov 30, 2007 39.25 39.25 38.01 38.49 112,656 -0.28(-0.72%)
Nov 29, 2007 39.27 39.29 38.30 38.77 62,282 -0.44(-1.12%)
Nov 28, 2007 38.96 39.39 38.64 39.21 132,046 +0.53(+1.37%)
Nov 27, 2007 38.60 39.11 38.00 38.68 101,958 +0.14(+0.36%)
Nov 26, 2007 39.28 39.28 37.90 38.54 137,350 -0.51(-1.31%)
Nov 23, 2007 38.00 39.20 38.00 39.05 36,093 +0.23(+0.59%)
Nov 21, 2007 39.35 39.48 38.05 38.82 137,330 -0.60(-1.52%)
Nov 20, 2007 39.40 39.99 38.87 39.42 111,078 +0.41(+1.05%)
Nov 19, 2007 39.12 39.26 38.01 39.01 148,874 -0.68(-1.71%)
Nov 16, 2007 39.71 39.81 38.93 39.69 239,213 +0.08(+0.20%)
Nov 15, 2007 40.00 40.00 39.17 39.61 136,113 -0.39(-0.98%)
Nov 14, 2007 40.66 40.91 39.70 40.00 96,794 -0.32(-0.79%)
Nov 13, 2007 40.31 40.71 40.13 40.32 102,022 +0.34(+0.85%)
Nov 12, 2007 39.93 40.86 39.50 39.98 114,130 -0.07(-0.17%)
Nov 09, 2007 39.53 40.35 39.10 40.05 125,361 +0.05(+0.12%)
Nov 08, 2007 39.87 40.01 39.00 40.00 102,273 +0.48(+1.21%)
Nov 07, 2007 39.74 40.07 38.88 39.52 135,215 -0.79(-1.96%)
Nov 06, 2007 40.01 40.34 39.29 40.31 66,185 +0.36(+0.90%)
Nov 05, 2007 39.47 40.14 39.26 39.95 72,772 +0.00(+0.00%)
Nov 02, 2007 39.73 40.09 39.53 39.95 60,869 +0.52(+1.32%)
Nov 01, 2007 40.54 40.94 39.43 39.43 125,580 -1.82(-4.41%)
Oct 31, 2007 41.01 41.68 40.29 41.25 93,759 +0.49(+1.20%)
Oct 30, 2007 40.40 41.13 40.22 40.76 73,135 +0.02(+0.05%)
Oct 29, 2007 40.05 40.85 40.05 40.74 87,457 +0.74(+1.85%)
Oct 26, 2007 39.89 40.57 39.79 40.00 107,826 +0.21(+0.53%)
Oct 25, 2007 40.55 40.78 39.30 39.79 166,486 -0.44(-1.09%)
Oct 24, 2007 40.13 40.83 39.72 40.23 184,198 -0.13(-0.32%)
Oct 23, 2007 40.51 40.98 40.02 40.36 185,723 +0.26(+0.65%)
Oct 22, 2007 39.86 40.47 39.76 40.10 170,200 -0.02(-0.05%)
Oct 19, 2007 40.54 41.15 39.90 40.12 162,401 -0.41(-1.01%)
Oct 18, 2007 40.72 40.99 40.30 40.53 74,337 -0.31(-0.76%)
Oct 17, 2007 41.51 41.73 40.06 40.84 129,626 -0.21(-0.51%)
Oct 16, 2007 41.40 41.55 40.89 41.05 71,313 -0.35(-0.85%)
Oct 15, 2007 42.63 42.78 41.26 41.40 151,189 -1.29(-3.02%)
Oct 12, 2007 42.52 42.80 42.40 42.69 84,054 +0.17(+0.40%)
Oct 11, 2007 43.17 43.23 42.00 42.52 96,948 -0.52(-1.21%)
Oct 10, 2007 43.50 43.50 42.88 43.04 82,851 -0.40(-0.92%)
Oct 09, 2007 43.06 43.50 42.79 43.44 63,116 +0.44(+1.02%)
Oct 08, 2007 42.89 43.36 42.76 43.00 46,846 -0.07(-0.16%)
Oct 05, 2007 42.50 43.36 42.50 43.07 67,882 +0.64(+1.51%)
Oct 04, 2007 42.59 42.78 42.14 42.43 63,450 -0.08(-0.19%)
Oct 03, 2007 42.87 42.87 42.00 42.51 65,852 -0.49(-1.14%)
Oct 02, 2007 42.57 43.37 42.44 43.00 92,920 +0.63(+1.49%)
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.