$11.00 -0.20 (%) Pico Holdings Inc - NASDAQ

Aug. 26, 2016 | 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
8/26/201611.1711.3010.9311.0050,233
8/25/201611.3311.4511.1311.2058,232
8/24/201611.2011.5011.2011.33135,854
8/23/201610.7511.3010.7511.25103,733
8/22/201610.6010.8010.5610.7664,523
8/19/201610.5010.6110.4610.60101,736
8/18/201610.5310.6010.4410.5457,041
8/17/201610.6210.6210.4510.5433,915
8/16/201610.3010.6510.3010.61155,864
8/15/201610.1710.3010.1710.30124,173
8/12/201610.1810.2210.1010.1929,337
8/11/201610.1610.2710.1210.2363,556
8/10/201610.1710.2310.1310.1520,968
8/9/201610.0110.1810.0110.1648,889
8/8/20169.9110.309.9110.0997,003
8/5/201610.0110.279.9110.2362,317
8/4/201610.1310.139.879.9926,734
8/3/20169.6910.109.6410.1050,412
8/2/20169.949.989.609.6859,370
8/1/201610.1410.199.849.9051,734
7/29/201610.0010.129.9210.08178,420
7/28/201610.0610.219.8810.0354,365
7/27/201610.0710.149.9910.1145,463
7/26/201610.0610.139.9610.0031,774
7/25/201610.1910.199.9910.0232,512
7/22/201610.0010.089.9810.0234,092
7/21/201610.1410.259.9910.0343,399
7/20/20169.9910.209.9110.1346,695
7/19/201610.0510.179.939.9746,929
7/18/201610.1010.2610.0710.1151,237
7/15/201610.1010.219.7610.1148,767
7/14/20169.9810.099.9410.0158,778
7/13/20169.9610.239.829.9461,771
7/12/201610.2910.299.929.9391,714
7/11/201610.1210.3010.0210.20155,691
7/8/20169.8810.029.8810.0057,790
7/7/20169.839.989.529.7550,338
7/6/20169.509.839.429.7844,535
7/5/20169.749.879.569.58117,298
7/1/20169.469.899.359.82111,562
6/30/20169.159.499.039.4684,781
6/29/20169.229.289.019.11274,052
6/28/20169.239.459.079.10117,000
6/27/20169.339.339.039.18112,781
6/24/20169.089.509.089.46267,612
6/23/20169.399.589.289.5562,371
6/22/20169.529.529.259.3032,442
6/21/20169.559.559.309.4756,558
6/20/20169.469.799.399.5872,658
6/17/20169.449.479.219.46263,771
6/16/20169.339.599.199.46139,801
6/15/20168.879.408.879.3899,323
6/14/20168.878.978.608.90159,244
6/13/20168.979.108.929.0043,314
6/10/20168.989.118.879.0445,967
6/9/20169.089.138.719.0790,485
6/8/20169.249.309.089.12119,261
6/7/20169.399.459.229.2496,419
6/6/20169.329.539.289.3697,478
6/3/20169.429.549.289.3372,768
6/2/20169.409.689.369.4564,233
6/1/20169.279.539.119.4766,298
5/31/20169.179.368.829.2667,352
5/27/20169.019.268.919.14100,046
5/26/20169.079.288.879.0276,209
5/25/20168.989.288.979.0662,862
5/24/20168.839.158.658.97161,532
5/23/20168.869.208.758.8176,007
5/20/20168.808.998.758.8750,170
5/19/20168.819.318.478.7559,121
5/18/20168.818.938.608.85177,357
5/17/20169.109.198.798.8496,259
5/16/20169.189.249.049.1687,214
5/13/20169.269.359.059.1771,061
5/12/20169.549.549.159.2993,590
5/11/20169.139.618.959.5193,584
5/10/20169.149.319.029.16123,818
5/9/20169.549.699.079.15206,135
5/6/20169.619.749.519.61144,342
5/5/20169.789.789.519.65144,902
5/4/20169.849.969.689.7056,885
5/3/20169.9010.479.709.8860,292
5/2/20169.9810.139.9110.0050,008
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center