$15.05 +0.50 (%) Pico Holdings Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PICO historical data

Date Open High Low Close Volume
12/2/201614.8015.3014.7515.05240,881
12/1/201614.3014.5514.2014.5578,020
11/30/201614.5514.7414.2014.3057,181
11/29/201614.6514.7514.5314.5569,109
11/28/201614.7014.8514.5014.6582,875
11/25/201614.8515.0314.7014.7529,091
11/23/201614.9515.0014.4714.8559,768
11/22/201614.4514.9514.0614.95134,991
11/21/201614.1014.4014.0014.4057,769
11/18/201613.9514.2013.8014.0573,023
11/17/201614.0514.2513.8513.9059,570
11/16/201614.1014.4013.8514.0086,560
11/15/201614.1014.1513.6514.1066,013
11/14/201614.1014.2013.8014.0573,033
11/11/201613.5014.0013.2014.00137,737
11/10/201613.2013.5512.9513.35114,778
11/9/201612.5013.1512.2013.15109,759
11/8/201612.2512.7512.1612.4573,225
11/7/201612.1512.3512.1012.2031,992
11/4/201612.0012.1512.0012.0542,454
11/3/201612.1012.1511.9512.0536,860
11/2/201612.1512.1512.0012.0555,622
11/1/201612.1012.4012.0012.3068,484
10/31/201612.1512.2011.9512.1058,950
10/28/201612.1512.1511.9512.0567,072
10/27/201612.2012.2011.9112.1573,998
10/26/201612.0812.3712.0512.1237,934
10/25/201612.4012.5012.1312.1674,842
10/24/201613.0913.1512.4112.49102,309
10/21/201612.8513.0012.8312.9767,227
10/20/201612.6912.9912.5412.98108,377
10/19/201612.5012.7012.1812.6169,618
10/18/201612.5512.6212.4612.5082,149
10/17/201612.5112.6112.4112.52176,646
10/14/201612.2312.6012.0412.47213,021
10/13/201611.9512.1011.4012.03291,291
10/12/201610.5110.9210.5110.7952,792
10/11/201610.8810.8810.5910.7184,785
10/10/201611.1411.2810.8310.8879,446
10/7/201611.3011.3011.0011.1145,312
10/6/201611.3411.3411.1111.2724,486
10/5/201611.2311.4411.2011.28102,675
10/4/201611.5811.6511.1011.1564,875
10/3/201611.8011.8011.5311.5957,893
9/30/201611.6311.8711.4911.7987,659
9/29/201611.6211.7811.4911.5677,152
9/28/201611.2011.5711.1811.5474,862
9/27/201611.4311.4611.1711.2271,819
9/26/201611.6011.7011.4111.4164,661
9/23/201611.8511.9211.6711.67124,753
9/22/201611.9011.9111.7711.8599,887
9/21/201611.2911.8311.2611.79173,547
9/20/201611.3411.4011.1311.14111,699
9/19/201611.0011.7310.9111.25632,889
9/16/201610.3210.4210.1610.19391,883
9/15/201610.2610.3210.1610.2959,271
9/14/201610.3510.4710.1410.3060,396
9/13/201610.4010.4810.2610.34158,259
9/12/201610.3710.5610.3710.5344,728
9/9/201610.8110.8110.4010.4792,085
9/8/201610.8111.0910.8110.9263,866
9/7/201610.6810.8810.6810.8565,925
9/6/201610.7510.8210.5810.7245,395
9/2/201610.8410.9110.7010.7525,905
9/1/201610.9911.0710.7110.8038,158
8/31/201611.1111.2010.9311.02125,992
8/30/201611.1711.2910.9811.1646,696
8/29/201611.0111.2110.9911.09151,457
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center