PICO HOLDINGS $22.10

up +0.27


18/6/2013 04:18 PM  |  NASDAQ : PICO  |  Industries : Finance and Insurance / Insurance Carriers
Type:

PICO historical data

Date Open High Low Close Volume
6/18/2013 21.89 22.32 21.85 22.10 471
6/17/2013 21.89 21.99 21.65 21.83 656
6/14/2013 22.01 22.02 21.77 21.79 582
6/13/2013 22.15 22.27 22.00 22.10 1221
6/12/2013 21.99 22.34 21.77 22.14 1397
6/11/2013 21.93 22.16 21.72 21.80 448
6/10/2013 22.27 22.27 22.00 22.15 1214
6/7/2013 22.44 22.44 22.08 22.27 907
6/6/2013 22.07 22.36 21.73 22.26 1246
6/5/2013 22.56 22.60 22.10 22.10 500
6/4/2013 22.65 23.10 22.50 22.65 1346
6/3/2013 22.60 22.81 22.33 22.67 1641
5/31/2013 22.41 22.85 22.23 22.59 965
5/30/2013 22.59 22.68 22.48 22.58 590
5/29/2013 21.78 22.60 21.70 22.46 2128
5/28/2013 22.08 22.43 21.49 21.94 980
5/24/2013 21.73 22.06 21.53 21.86 1182
5/23/2013 21.16 21.79 21.16 21.78 4250
5/22/2013 21.46 21.96 21.27 21.37 2479
5/21/2013 21.64 21.71 21.45 21.46 521
5/20/2013 21.47 21.64 21.29 21.58 1064
5/17/2013 21.45 21.86 21.42 21.46 2001
5/16/2013 21.41 21.50 21.20 21.36 791
5/15/2013 21.56 21.65 21.38 21.48 945
5/14/2013 21.49 22.00 21.27 21.53 6331
5/13/2013 21.15 21.41 21.01 21.36 895
5/10/2013 21.65 21.65 21.01 21.25 681
5/9/2013 21.66 21.90 21.50 21.55 1127
5/8/2013 22.02 22.25 21.52 21.64 1030
5/7/2013 21.97 22.39 21.85 22.02 878
5/6/2013 21.95 22.16 21.82 21.90 1411
5/3/2013 21.70 22.13 21.70 21.92 400
5/2/2013 21.48 21.53 21.13 21.46 1068
5/1/2013 21.57 21.69 21.10 21.45 1231
4/30/2013 21.65 21.91 21.44 21.70 1456
4/29/2013 21.76 21.93 21.54 21.63 626
4/26/2013 21.81 21.94 21.46 21.74 508
4/25/2013 21.79 22.06 21.71 21.81 1791
4/24/2013 21.76 22.02 21.63 21.80 2858
4/23/2013 21.60 21.86 21.60 21.80 946
4/22/2013 21.76 21.92 21.22 21.41 683
4/19/2013 21.83 21.98 21.64 21.86 968
4/18/2013 22.37 22.37 21.65 21.84 1698
4/17/2013 23.05 23.08 22.09 22.40 1210
4/16/2013 23.41 23.51 22.73 23.19 1009
4/15/2013 23.57 23.67 23.22 23.31 1145
4/12/2013 23.67 23.97 23.60 23.76 335
4/11/2013 24.50 24.52 23.49 23.63 1009
4/10/2013 23.62 24.89 23.62 24.58 1235
4/9/2013 23.24 23.71 23.14 23.48 590
4/8/2013 23.38 23.90 23.13 23.28 1848
4/5/2013 21.19 23.50 21.19 23.04 7492
4/4/2013 21.32 21.62 21.28 21.50 1108
4/3/2013 21.07 21.53 21.05 21.35 919
4/2/2013 21.91 22.03 21.07 21.18 992
4/1/2013 22.14 22.37 21.66 21.75 1819
3/28/2013 22.55 22.56 22.16 22.20 469
3/27/2013 22.35 22.60 22.33 22.49 766
3/26/2013 22.79 22.79 21.63 22.53 441
3/25/2013 22.57 22.86 22.34 22.68 435
3/22/2013 22.30 22.59 22.30 22.58 182
3/21/2013 22.50 22.53 22.21 22.22 396
3/20/2013 22.32 22.82 22.27 22.72 360
3/19/2013 22.35 22.41 21.85 22.28 288
3/18/2013 22.30 22.48 22.18 22.37 248
3/15/2013 22.40 22.68 22.17 22.56 1061
3/14/2013 21.90 22.34 21.81 22.27 1026
3/13/2013 21.68 21.94 21.63 21.84 281
3/12/2013 21.62 21.99 21.52 21.71 994
3/11/2013 21.74 21.86 21.59 21.72 619
3/8/2013 21.86 21.86 21.47 21.69 326
3/7/2013 21.45 21.71 21.30 21.67 415
3/6/2013 20.96 21.51 20.89 21.49 934
3/5/2013 21.22 21.54 20.50 20.96 875
3/4/2013 21.24 21.26 20.90 21.19 503
3/1/2013 21.47 21.69 21.10 21.25 645
2/28/2013 21.05 21.66 21.05 21.51 1083
2/27/2013 21.03 21.36 20.95 21.03 4160
2/26/2013 21.42 21.68 21.10 21.11 493
2/25/2013 22.07 22.15 21.02 21.30 1191
2/22/2013 21.58 22.10 21.46 22.04 386
2/21/2013 20.55 21.56 20.51 21.44 379
2/20/2013 21.46 21.47 20.50 20.50 536
2/19/2013 21.13 21.44 21.06 21.39 244
2/15/2013 21.10 21.47 20.87 21.13 457
2/14/2013 20.88 21.14 20.65 20.97 174
2/13/2013 21.02 21.13 20.83 20.95 290
2/12/2013 20.94 21.17 20.87 21.03 229
2/11/2013 20.83 20.90 20.66 20.86 281
2/8/2013 20.87 20.90 20.68 20.80 298
2/7/2013 20.88 21.02 20.76 20.90 653
2/6/2013 20.79 20.97 20.55 20.85 382
2/5/2013 20.52 20.97 20.30 20.92 514
2/4/2013 21.27 21.27 19.84 20.52 777
2/1/2013 21.06 21.82 20.75 21.40 1233
1/31/2013 21.00 21.29 20.91 21.03 645
1/30/2013 21.49 21.49 20.52 20.98 2917
1/29/2013 20.53 21.60 20.53 21.57 1207
1/28/2013 20.20 20.61 20.20 20.58 868
1/25/2013 20.31 20.42 20.01 20.16 469
Marketplace
Trading Center