Pico Holdings Inc $22.00

down -0.19


27/8/2014 02:59 PM  |  NASDAQ : PICO  
Industries : Conglomerates / Conglomerates
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PICO historical data

Date Open High Low Close Volume
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
7/28/201422.3622.7022.3622.5045,131
7/25/201422.5122.7922.2222.4153,300
7/24/201422.5822.9522.5522.7556,120
7/23/201422.5022.6522.4022.5927,591
7/22/201422.2722.5522.1622.4638,997
7/21/201422.1222.3722.1022.2750,928
7/18/201422.1722.5122.1722.2973,013
7/17/201422.2522.3222.1222.2887,839
7/16/201422.7122.7122.2522.3454,276
7/15/201422.8422.8422.4222.5547,492
7/14/201422.9023.1222.7422.9656,981
7/11/201422.8023.0222.5222.7137,976
7/10/201423.1223.3022.8022.8843,888
7/9/201423.4723.6023.1623.2639,627
7/8/201423.6323.6323.1323.3943,521
7/7/201423.9523.9523.4223.5847,507
7/3/201424.0024.1223.8624.0227,389
7/2/201424.2824.2823.8023.9393,274
7/1/201423.7624.4523.7524.25114,605
6/30/201423.7623.9322.8923.7673,284
6/27/201422.2523.9422.2523.92300,326
6/26/201422.5022.5022.2622.4438,011
6/25/201422.3622.5622.2122.4059,518
6/24/201422.4222.9222.3722.5451,818
6/23/201422.2522.4722.2222.3460,096
6/20/201422.9022.9022.1522.32327,024
6/19/201422.8222.9122.5422.7658,052
6/18/201422.8222.9922.6322.8248,688
6/17/201422.6922.8622.6122.8169,396
6/16/201422.9223.4322.6222.7658,306
6/13/201423.5223.5223.0023.0420,713
6/12/201423.6023.6523.1723.3948,794
6/11/201423.8224.0023.3723.6049,420
6/10/201423.8423.9823.7023.8850,183
6/9/201423.4523.8523.4523.6934,275
6/6/201423.2723.5923.0123.4682,745
6/5/201422.7823.2722.6023.2257,585
6/4/201422.5723.2422.4622.6943,726
6/3/201423.2323.2322.4722.7043,300
6/2/201423.1723.3823.0123.2674,707
5/30/201423.0023.2922.9923.1947,412
5/29/201422.7522.9422.4522.9387,608
5/28/201423.2523.2522.7022.7254,985
5/27/201423.0023.3822.5523.3747,778
5/23/201422.3722.8322.2222.8346,687
5/22/201422.2522.5622.2522.2824,144
5/21/201422.2922.4022.1122.2253,956
5/20/201422.3422.7022.1422.25115,566
5/19/201422.4322.7822.1222.39128,301
5/16/201422.3722.6022.1222.5876,532
5/15/201422.1022.3822.0522.2670,697
5/14/201422.5823.2422.1622.2585,829
5/13/201423.0423.3122.6622.7090,055
5/12/201422.4723.2622.4022.9681,441
5/9/201422.1222.5422.1122.4776,219
5/8/201422.2522.6522.2522.3282,308
5/7/201422.3722.5522.1322.3586,933
5/6/201422.1822.3422.0922.25127,373
5/5/201422.1022.5422.0522.33102,715
5/2/201422.6222.9922.2222.2370,598
5/1/201423.1323.1822.2922.56133,564
4/30/201423.3923.4423.2023.25111,007
4/29/201423.8523.8523.2523.4369,621
4/28/201423.5223.8223.3823.6777,138
4/25/201423.8924.0123.5023.5168,293
4/24/201424.4624.8923.9424.0641,903
4/23/201424.4724.6124.2024.2155,439
4/22/201424.5224.8624.3924.5751,926
4/21/201424.5024.7824.3024.5531,999
4/17/201424.0024.6223.8124.4334,861
4/16/201423.9724.1823.8424.0822,042
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
Trading Center