$18.91 +0.27 (%) Pico Holdings Inc - NASDAQ

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PICO historical data

Date Open High Low Close Volume
12/17/201417.8418.6717.6118.64117,728
12/16/201417.5018.1817.5017.77208,853
12/15/201417.4117.9217.3017.47130,196
12/12/201417.3517.6317.1617.38167,494
12/11/201417.5017.6917.4717.57123,280
12/10/201417.6917.8317.4517.51167,257
12/9/201416.9217.5916.8317.5387,548
12/8/201417.1917.3817.0317.12133,610
12/5/201416.8917.3016.8417.2099,340
12/4/201417.4417.6716.9016.92132,563
12/3/201417.9518.1217.3817.50116,077
12/2/201417.9918.2617.8918.16132,340
12/1/201418.3118.5017.8317.93147,966
11/28/201418.7418.8318.3218.3264,925
11/26/201418.3018.9718.2518.7989,248
11/25/201418.4118.4518.2018.21109,975
11/24/201418.6218.8318.3218.42107,850
11/21/201419.2119.6218.5818.62116,883
11/20/201418.9619.1518.8518.89106,245
11/19/201419.3819.3818.9618.9949,857
11/18/201419.4119.5419.2319.3269,561
11/17/201419.5119.5219.3619.4260,036
11/14/201419.8219.9119.5019.5165,964
11/13/201419.8720.0419.6719.74105,312
11/12/201420.0220.0919.6519.9284,969
11/11/201421.7221.7219.8120.06239,600
11/10/201421.8621.8621.5921.7257,556
11/7/201421.6221.8021.5021.7856,187
11/6/201421.7221.7521.5321.5947,044
11/5/201421.9522.0621.6621.6878,769
11/4/201421.8822.1221.8121.8741,062
11/3/201422.1622.1721.9021.9543,752
10/31/201422.4822.4821.8922.1076,413
10/30/201421.5322.1421.4022.0974,940
10/29/201421.4621.7421.3621.6059,708
10/28/201421.1021.5021.1021.37105,184
10/27/201421.0021.2520.8621.1626,553
10/24/201421.3021.3421.0021.1527,395
10/23/201421.2221.4920.9021.2530,669
10/22/201421.4221.4220.9121.0034,216
10/21/201421.2521.4821.2221.3352,125
10/20/201420.7121.2320.7121.2233,010
10/17/201421.3921.3920.8020.8863,067
10/16/201420.9521.5520.7121.0760,111
10/15/201420.8021.4020.5221.2287,022
10/14/201420.8721.4620.7021.1280,094
10/13/201420.0820.9519.8820.6566,275
10/10/201419.7620.3319.7619.9176,465
10/9/201420.3720.5419.8619.8869,923
10/8/201419.7220.4619.6920.3987,257
10/7/201419.7119.9119.5519.7140,523
10/6/201420.1220.1419.8519.9037,993
10/3/201420.0420.2819.5420.1341,485
10/2/201419.5319.9019.5019.8132,106
10/1/201419.8720.4019.5219.60116,706
9/30/201420.1420.2819.9419.95131,613
9/29/201419.9520.3919.7720.13100,003
9/26/201419.9420.2619.9420.1299,103
9/25/201420.1820.2419.7219.9379,267
9/24/201420.0820.2219.9520.08112,821
9/23/201420.4920.6420.0320.12116,050
9/22/201420.7820.9020.5720.6071,168
9/19/201421.2421.3220.7520.94116,464
9/18/201420.8821.4120.8121.2135,547
9/17/201421.0421.2520.7621.0940,942
9/16/201420.9821.5920.6921.0845,269
9/15/201421.4621.5320.6921.0246,211
9/12/201421.1921.3620.8821.1865,739
9/11/201420.8121.1520.7121.1346,083
9/10/201420.6320.8920.6320.8367,053
9/9/201421.1121.1120.5720.6789,654
9/8/201421.4421.4421.0221.1258,129
9/5/201421.3321.3921.1721.3548,312
9/4/201421.7621.8721.3321.4365,373
9/3/201422.6522.6521.7121.7851,325
9/2/201422.1922.6522.0422.6353,978
8/29/201422.0622.2021.8522.1033,721
8/28/201421.9122.3421.9122.0660,442
8/27/201422.3222.4621.9021.9534,305
8/26/201422.1322.2921.9722.19117,982
8/25/201422.0922.2421.9222.0740,486
8/22/201421.9022.0921.8922.0137,875
8/21/201421.8022.0021.6821.9439,004
8/20/201421.7121.8421.4621.7248,557
8/19/201421.5921.8321.5321.7633,328
8/18/201421.6321.7321.4321.6248,330
8/15/201422.0822.0821.2221.4175,462
8/14/201421.8221.9421.6821.8553,368
8/13/201422.0622.0721.7721.8726,338
8/12/201422.0822.2421.9522.0331,051
8/11/201422.1022.3421.8222.06110,645
8/8/201422.0322.4722.0322.1057,551
8/7/201422.3122.3121.8922.2032,623
8/6/201421.8922.3521.8922.2733,597
8/5/201421.9322.1821.8621.9342,387
8/4/201422.0922.3521.9022.1369,858
8/1/201422.2222.3721.7622.0277,915
7/31/201422.2122.3222.0422.15118,198
7/30/201422.5722.6622.2522.3126,778
7/29/201422.4822.7322.4622.4647,060
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center