$9.93 -0.05 (%) Pico Holdings Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PICO historical data

Date Open High Low Close Volume
4/29/20169.9510.049.759.93124,002
4/28/201610.1910.309.929.98120,970
4/27/201610.3310.3310.0310.13101,342
4/26/201610.2410.3610.0510.29161,045
4/25/201610.3010.3010.0910.20118,903
4/22/201610.4510.6110.0610.3173,080
4/21/201610.2410.5310.2110.44106,056
4/20/201610.1710.3910.0410.2670,409
4/19/201610.4110.5510.2710.3837,104
4/18/201610.3210.4210.0610.3249,274
4/15/201610.4010.4110.0810.2861,548
4/14/201610.5110.7210.4110.4850,800
4/13/201610.5110.6510.2910.5887,470
4/12/201610.4510.6710.3710.4958,915
4/11/201610.3210.5710.2010.4360,428
4/8/201610.1310.3910.1210.3271,022
4/7/201610.2310.279.6410.13122,505
4/6/201610.2010.2710.0710.2594,109
4/5/201610.0310.299.8210.16143,630
4/4/201610.0510.419.9310.1195,894
4/1/201610.1210.4910.0210.15156,923
3/31/20169.9210.339.6310.23143,773
3/30/201610.7310.879.899.90284,745
3/29/201610.0010.579.7910.48110,994
3/28/201610.3410.3910.0010.05111,028
3/24/20169.9310.349.6710.2777,709
3/23/201610.2010.209.809.95119,128
3/22/201610.6610.6910.1210.2762,861
3/21/201610.8510.9910.6110.7599,341
3/18/201610.0711.0310.0410.83788,509
3/17/20169.7710.109.779.9999,371
3/16/20169.209.859.119.80116,160
3/15/20169.639.718.949.28145,245
3/14/20169.5910.219.279.46138,796
3/11/20169.269.729.149.6999,356
3/10/20169.859.889.139.3278,582
3/9/20169.319.839.109.74108,345
3/8/20169.429.429.159.2390,860
3/7/20169.229.519.079.5177,871
3/4/20169.339.689.309.3557,343
3/3/20169.409.809.339.3674,256
3/2/20168.949.378.769.3678,450
3/1/20168.599.008.598.9955,203
2/29/20168.558.698.398.55605,997
2/26/20168.298.628.138.4176,629
2/25/20168.178.387.978.2267,653
2/24/20168.058.367.978.3360,240
2/23/20167.828.277.828.1084,036
2/22/20168.288.407.867.91302,860
2/19/20168.248.538.038.2067,399
2/18/20168.578.578.168.2864,030
2/17/20168.658.928.488.5968,908
2/16/20168.668.788.368.6058,988
2/12/20168.518.638.418.4954,658
2/11/20168.198.508.168.3872,039
2/10/20168.518.598.318.41137,573
2/9/20168.408.958.388.40201,996
2/8/20168.768.818.488.60150,038
2/5/20168.948.948.768.84127,790
2/4/20168.769.098.658.97101,431
2/3/20168.698.848.418.8080,915
2/2/20168.488.648.458.6464,217
2/1/20168.648.868.498.6172,753
1/29/20168.568.848.488.78191,528
1/28/20168.588.888.428.5189,075
1/27/20168.608.668.338.50118,082
1/26/20168.758.968.628.6664,387
1/25/20169.119.738.598.72138,459
1/22/20169.179.438.939.1976,866
1/21/20169.019.288.818.9983,493
1/20/20168.519.038.228.88186,915
1/19/20169.209.208.568.61151,592
1/15/20169.089.158.699.05184,127
1/14/20169.059.558.789.36127,527
1/13/20169.299.298.948.98174,421
1/12/20169.3410.169.069.31126,285
1/11/20169.259.369.079.28105,143
1/8/20169.509.519.029.20116,135
1/7/20169.759.819.379.50119,088
1/6/20169.8610.019.819.8570,804
1/5/20169.7510.109.7510.00123,170
1/4/201610.2610.269.509.69282,889
12/31/201510.1210.3910.0510.32114,584
12/30/201510.1010.169.8810.15144,109
12/29/201510.0110.129.9210.10128,920
12/28/201510.2210.319.949.9778,971
12/24/201510.3210.3210.1410.3038,995
12/23/201510.0410.359.9310.30126,514
12/22/20159.7710.059.6410.0079,260
12/21/20159.8310.269.729.75150,010
12/18/20159.259.858.959.80725,784
12/17/20159.839.969.279.31174,021
12/16/20159.539.879.199.77113,745
12/15/20159.329.859.129.48160,871
12/14/20159.559.588.999.26234,580
12/11/20159.9010.009.369.44145,664
12/10/201510.4110.4610.0510.0571,652
12/9/201510.4410.5210.1710.43136,848
12/8/201510.0810.4910.0710.40133,086
12/7/201510.4810.4810.0010.23202,452
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center