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 (%)
Apr 30, 2010 37.05 37.05 35.49 35.55 112,742 -1.39(-3.76%)
Apr 29, 2010 36.32 37.53 36.09 36.94 63,240 +0.78(+2.16%)
Apr 28, 2010 36.23 36.34 36.00 36.16 31,765 +0.08(+0.22%)
Apr 27, 2010 36.88 37.28 36.01 36.08 58,641 -0.97(-2.62%)
Apr 26, 2010 37.31 37.75 36.99 37.05 45,622 -0.40(-1.07%)
Apr 23, 2010 37.34 37.55 36.93 37.45 38,930 +0.02(+0.05%)
Apr 22, 2010 37.40 37.62 36.48 37.43 69,662 -0.21(-0.56%)
Apr 21, 2010 37.87 37.91 37.50 37.64 37,090 -0.30(-0.79%)
Apr 20, 2010 37.96 37.99 37.60 37.94 40,932 +0.03(+0.08%)
Apr 19, 2010 38.11 38.54 37.37 37.91 37,533 -0.47(-1.22%)
Apr 16, 2010 39.47 39.49 38.26 38.38 63,501 -1.09(-2.76%)
Apr 15, 2010 38.68 39.48 38.68 39.47 66,551 +0.64(+1.65%)
Apr 14, 2010 37.06 38.83 37.06 38.83 60,737 +1.81(+4.89%)
Apr 13, 2010 37.05 37.14 36.61 37.02 35,182 -0.18(-0.48%)
Apr 12, 2010 37.28 37.49 36.93 37.20 25,296 -0.20(-0.53%)
Apr 09, 2010 37.73 37.88 36.98 37.40 34,553 -0.43(-1.14%)
Apr 08, 2010 37.71 37.95 37.40 37.83 28,800 -0.12(-0.32%)
Apr 07, 2010 37.28 37.95 37.12 37.95 55,388 +0.45(+1.20%)
Apr 06, 2010 37.49 37.81 37.34 37.50 55,683 -0.31(-0.82%)
Apr 05, 2010 37.40 37.87 37.36 37.81 46,760 +0.47(+1.26%)
Apr 01, 2010 37.31 37.34 37.34 37.34 62,300 +0.15(+0.40%)
Mar 31, 2010 37.16 37.59 37.11 37.19 87,638 -0.16(-0.43%)
Mar 30, 2010 36.89 37.38 36.83 37.35 60,334 +0.46(+1.25%)
Mar 29, 2010 36.93 37.00 36.72 36.89 42,595 +0.10(+0.27%)
Mar 26, 2010 36.63 36.82 36.40 36.79 61,276 +0.18(+0.49%)
Mar 25, 2010 36.58 37.00 36.27 36.61 60,409 +0.16(+0.44%)
Mar 24, 2010 36.23 36.66 36.05 36.45 34,637 -0.05(-0.14%)
Mar 23, 2010 35.83 36.56 35.56 36.50 26,911 +0.59(+1.64%)
Mar 22, 2010 35.52 35.97 35.24 35.91 44,120 +0.17(+0.48%)
Mar 19, 2010 36.75 36.75 35.48 35.74 78,231 -1.02(-2.77%)
Mar 18, 2010 36.10 36.95 35.91 36.76 56,606 +0.59(+1.63%)
Mar 17, 2010 35.65 36.25 35.52 36.17 33,064 +0.52(+1.46%)
Mar 16, 2010 35.63 35.74 35.49 35.65 39,391 +0.04(+0.11%)
Mar 15, 2010 35.41 35.75 35.20 35.61 27,894 -0.09(-0.25%)
Mar 12, 2010 36.40 36.40 35.56 35.70 33,660 -0.67(-1.84%)
Mar 11, 2010 35.64 36.56 35.64 36.37 45,427 +0.41(+1.14%)
Mar 10, 2010 35.18 35.99 35.18 35.96 65,606 +0.68(+1.93%)
Mar 09, 2010 35.28 35.57 35.01 35.28 41,936 -0.02(-0.06%)
Mar 08, 2010 35.10 35.56 35.02 35.30 87,142 +0.03(+0.09%)
Mar 05, 2010 35.00 35.47 34.99 35.27 84,811 +0.31(+0.89%)
Mar 04, 2010 34.75 34.97 34.45 34.96 17,480 +0.29(+0.84%)
Mar 03, 2010 35.07 35.10 34.54 34.67 67,103 -0.40(-1.14%)
Mar 02, 2010 34.66 35.07 34.51 35.07 51,258 +0.36(+1.04%)
Mar 01, 2010 34.18 34.89 34.02 34.71 63,843 +0.67(+1.97%)
Feb 26, 2010 33.78 34.22 33.36 34.04 60,784 +0.18(+0.53%)
Feb 25, 2010 33.39 34.03 33.19 33.86 72,229 -0.05(-0.15%)
Feb 24, 2010 33.65 34.08 33.40 33.91 50,067 +0.27(+0.80%)
Feb 23, 2010 33.88 33.88 33.44 33.64 60,134 -0.19(-0.56%)
Feb 22, 2010 32.99 33.89 32.67 33.83 60,018 +0.84(+2.55%)
Feb 19, 2010 32.78 33.02 32.21 32.99 58,430 +0.22(+0.67%)
Feb 18, 2010 32.38 32.78 32.38 32.77 42,129 +0.26(+0.80%)
Feb 17, 2010 32.40 32.51 32.10 32.51 55,822 +0.07(+0.22%)
Feb 16, 2010 32.45 32.47 32.20 32.44 36,711 +0.36(+1.12%)
Feb 12, 2010 31.02 32.08 32.08 32.08 86,200 +0.65(+2.07%)
Feb 11, 2010 30.47 31.45 30.43 31.43 50,574 +0.77(+2.51%)
Feb 10, 2010 30.24 31.10 29.82 30.66 54,430 +0.19(+0.62%)
Feb 09, 2010 30.44 30.61 30.05 30.47 72,563 +0.26(+0.86%)
Feb 08, 2010 30.73 30.73 29.96 30.21 56,769 -0.63(-2.04%)
Feb 05, 2010 30.86 31.03 29.95 30.84 67,211 -0.06(-0.19%)
Feb 04, 2010 31.01 31.21 30.83 30.90 80,127 -0.25(-0.80%)
Feb 03, 2010 31.15 31.46 31.03 31.15 62,378 -0.07(-0.21%)
Feb 02, 2010 31.56 31.84 31.19 31.21 66,133 -0.41(-1.31%)
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.