$16.71 -0.07 (%) Pico Holdings Inc - NASDAQ

May. 22, 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
5/22/201516.7517.2116.6416.7138,905
5/21/201516.8116.9816.7016.7831,400
5/20/201516.9817.0616.7916.8756,071
5/19/201517.1317.1316.8017.0140,332
5/18/201516.9517.3216.9517.1349,111
5/15/201517.3317.4016.9817.0444,526
5/14/201517.4717.7717.2517.3151,525
5/13/201517.3117.3717.0917.3333,149
5/12/201517.0317.3316.5817.3354,093
5/11/201517.7517.7517.0017.0887,555
5/8/201518.2718.2717.6617.80126,884
5/7/201518.1118.2918.0018.0548,111
5/6/201518.1918.3117.8518.1962,260
5/5/201517.9618.1817.8718.0794,223
5/4/201517.9718.2217.9317.9640,871
5/1/201518.0018.1017.7918.0066,782
4/30/201518.4918.6217.9618.0193,696
4/29/201518.7718.9818.4618.5960,620
4/28/201518.7818.9718.7318.8180,104
4/27/201518.6019.0318.4818.8361,807
4/24/201518.4218.5918.3718.5249,081
4/23/201518.6918.6918.2918.4145,612
4/22/201518.9019.0618.6618.6699,647
4/21/201518.8618.9318.6618.8479,935
4/20/201518.7218.9318.6618.8589,737
4/17/201518.6518.7018.5518.60101,009
4/16/201518.5818.8018.5018.7444,537
4/15/201518.0718.6317.4218.61157,845
4/14/201518.6218.7117.9518.01142,769
4/13/201518.4518.9418.4418.6280,957
4/10/201518.8918.8918.3018.3837,042
4/9/201518.9819.1018.6318.77103,390
4/8/201518.7119.2018.5619.02215,842
4/7/201518.5018.8218.3618.6984,533
4/6/201517.7918.6917.7918.56297,834
4/2/201516.8517.8216.5317.79112,027
4/1/201516.2216.9916.0516.72345,834
3/31/201516.3716.3715.9116.21173,848
3/30/201516.2816.5616.0716.44111,861
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center