$20.20 +0.07 (%) Pico Holdings Inc - NASDAQ

Sep. 30, 2014 | 02:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PICO historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center