$16.26 +0.21 (%) Pico Holdings Inc - NASDAQ

Mar. 27, 2015 | 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
3/27/201516.0516.3016.0016.26113,760
3/26/201516.1016.2715.9816.0551,737
3/25/201516.2916.3616.0216.11116,908
3/24/201516.0016.3515.9216.21197,838
3/23/201516.0016.3015.9916.04141,867
3/20/201515.0816.0615.0616.01123,386
3/19/201515.1515.3514.9715.0782,496
3/18/201515.2715.3315.0115.24143,398
3/17/201515.8215.8815.2715.35144,018
3/16/201516.7216.7215.9616.02140,006
3/13/201516.8417.1316.5916.9933,815
3/12/201516.9017.2116.5416.7875,987
3/11/201517.2217.4816.6816.74139,572
3/10/201517.0617.3016.6317.1472,288
3/9/201517.3717.3816.9717.1799,761
3/6/201517.2817.5616.8917.29133,054
3/5/201516.9617.5116.6817.4871,238
3/4/201516.8617.0216.8416.8946,434
3/3/201516.8617.1816.6316.9874,005
3/2/201517.2217.3216.7316.9446,746
2/27/201517.1617.5617.0017.1772,274
2/26/201516.6017.2116.4217.1454,586
2/25/201516.7016.8316.5516.5840,400
2/24/201516.2917.2716.2916.73160,667
2/23/201516.2916.3316.0616.1828,315
2/20/201516.6616.6616.1816.4253,360
2/19/201516.7016.7616.4516.6153,810
2/18/201516.6116.7916.4816.6646,565
2/17/201516.4716.6116.4516.5858,496
2/13/201516.3716.4516.2416.3951,884
2/12/201515.9116.4115.8516.34133,747
2/11/201515.7616.0015.6615.8566,797
2/10/201516.4016.4815.7415.8874,467
2/9/201516.1016.6216.0516.2373,508
2/6/201516.3916.5516.1516.2162,674
2/5/201516.0816.4716.0016.3576,971
2/4/201516.2016.3516.0516.09142,251
2/3/201515.9716.4015.9716.3357,568
2/2/201516.0316.2715.7715.8654,743
1/30/201516.2616.6715.8815.9966,912
1/29/201515.8416.4515.7616.4462,686
1/28/201516.3716.3715.8415.9962,274
1/27/201516.0016.4116.0016.3636,555
1/26/201516.2316.4016.1016.1338,617
1/23/201516.6116.7516.2316.2838,943
1/22/201516.1916.7416.0716.6476,362
1/21/201516.5316.5516.0016.1583,555
1/20/201517.2517.3116.5116.5359,884
1/16/201517.1317.3817.1117.2779,262
1/15/201517.5317.5316.9617.2055,717
1/14/201517.5317.5317.0017.4693,704
1/13/201517.8418.3617.5317.7959,879
1/12/201517.5817.8817.2817.7381,021
1/9/201517.8617.8817.5317.6138,678
1/8/201517.8918.1417.6717.9284,727
1/7/201517.6617.7517.4217.6951,116
1/6/201518.4118.4117.5017.63126,343
1/5/201518.6518.9618.2018.4176,635
1/2/201518.9119.0418.5118.7960,164
12/31/201418.8619.1618.7718.8574,431
12/30/201418.8019.1818.6118.92102,269
12/29/201418.9119.3018.6918.9054,085
12/26/201419.0319.1618.8718.9538,339
12/24/201418.7119.0718.7118.9635,344
12/23/201417.5318.8317.5118.7472,774
12/22/201419.1119.3818.4718.6892,422
12/19/201418.9819.3518.7619.14367,354
12/18/201418.8619.0018.4918.91101,373
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center