Pico Holdings Inc $23.86

down 0.00


15/4/2014 08:10 PM  |  NASDAQ : PICO  
Industries : Conglomerates / Conglomerates
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PICO historical data

Date Open High Low Close Volume
4/15/201424.0924.2423.4423.8650,718
4/14/201424.3324.3723.8423.9956,487
4/11/201424.6924.6924.1724.1764,956
4/10/201425.1425.3124.7324.7874,480
4/9/201425.0825.2724.8625.2540,999
4/8/201425.1425.4624.9725.0462,327
4/7/201425.2925.3524.8225.1566,795
4/4/201425.6625.7025.1125.3583,836
4/3/201425.7625.7625.4325.5054,626
4/2/201425.8826.0125.7025.7036,881
4/1/201426.0826.1825.6525.8544,807
3/31/201425.6326.2525.6025.99109,873
3/28/201425.5125.8325.4725.55123,123
3/27/201425.7526.0025.3425.5557,238
3/26/201425.6625.7325.4725.5889,503
3/25/201425.6025.7525.4725.5738,940
3/24/201425.6025.6025.1725.44117,807
3/21/201425.6625.6925.3725.62168,167
3/20/201425.5425.6025.3425.5143,762
3/19/201425.6925.8325.0225.5164,081
3/18/201425.3325.6725.1325.6565,766
3/17/201425.8525.8524.9625.39184,515
3/14/201425.6526.0025.6525.8055,679
3/13/201426.1726.1725.6525.8145,849
3/12/201425.9126.3525.9126.13104,603
3/11/201426.1426.3325.6625.9056,516
3/10/201425.8626.3625.8626.2446,989
3/7/201425.9226.0125.6025.8434,991
3/6/201425.6025.7625.1725.75109,030
3/5/201426.2026.2025.4525.5545,413
3/4/201425.4926.3525.4926.31155,217
3/3/201425.0025.2124.6625.1742,243
2/28/201425.6325.7125.0625.1169,882
2/27/201425.4025.5625.1325.5546,268
2/26/201425.0725.4925.0725.4659,004
2/25/201425.3225.3224.7224.9433,822
2/24/201424.9025.4524.8225.2566,099
2/21/201424.8625.0024.6424.8071,793
2/20/201424.5125.0424.0624.7350,260
2/19/201425.6125.9824.4124.59115,378
2/18/201425.4725.9525.1625.76147,934
2/14/201425.8025.9925.2925.5065,423
2/13/201425.1625.8225.0425.7675,525
2/12/201424.6725.4024.2125.26132,580
2/11/201424.3424.5824.1024.5093,922
2/10/201423.8924.3623.6624.34103,927
2/7/201423.2923.8523.2723.8393,159
2/6/201423.1723.5623.1023.2780,278
2/5/201423.3923.5023.1423.1872,322
2/4/201423.4923.7123.2523.4577,097
2/3/201423.5923.8923.2523.46129,669
1/31/201424.1324.1523.5023.5770,702
1/30/201424.1024.4323.7724.3076,439
1/29/201424.1024.3423.8623.88114,025
1/28/201424.1524.2424.0024.18108,376
1/27/201424.2724.4524.0024.15140,322
1/24/201424.2124.3723.9224.05123,187
1/23/201424.1124.2323.9524.1866,337
1/22/201424.1824.2723.9424.1759,851
1/21/201423.7424.1023.6324.1094,545
1/17/201423.4423.7823.3923.6253,902
1/16/201423.6023.8023.3723.49131,911
1/15/201422.9923.8022.9923.62128,904
1/14/201423.1523.2422.8023.0150,746
1/13/201423.0023.0922.8723.0186,615
1/10/201423.0823.2922.8823.05352,997
1/9/201423.1423.2722.9623.0256,262
1/8/201423.4023.4422.9623.1446,881
1/7/201423.3123.6923.0323.4799,651
1/6/201423.2223.3822.9123.03115,063
1/3/201422.9023.3122.9023.18158,538
1/2/201423.0123.0622.8022.90122,533
12/31/201323.0823.3123.0023.11129,680
12/30/201323.3423.3423.0923.1177,555
12/27/201323.6723.6823.3323.4137,448
12/26/201323.6423.8023.4623.58114,612
12/24/201323.6923.8123.5023.6065,323
12/23/201323.5023.7923.1023.7494,490
12/20/201322.9023.6422.7923.52347,986
12/19/201323.3023.4722.9022.9361,326
12/18/201322.9823.4722.7823.3585,229
12/17/201323.1523.2922.9623.0069,562
12/16/201322.8823.2722.7823.2076,753
12/13/201323.0023.1122.7622.8592,251
12/12/201323.0023.2522.8522.95114,229
12/11/201323.5223.7023.0023.05217,486
12/10/201323.5723.6623.4123.4777,482
12/9/201323.6223.6923.4023.6690,891
12/6/201323.5823.8023.5023.6690,931
12/5/201323.2523.6723.2523.4841,009
12/4/201323.3723.5923.0523.33119,797
12/3/201323.5923.8323.3623.5489,967
12/2/201324.1824.1823.5823.6865,678
11/29/201324.6924.6924.1124.2341,392
11/27/201323.9324.6523.9324.58104,056
11/26/201323.7824.1423.7523.8451,347
11/25/201323.6324.1823.5823.7869,107
11/22/201323.4623.8623.2723.58165,404
11/21/201323.5323.6223.1323.52113,886
11/20/201324.0424.6323.4123.57125,244
Trading Center