$9.10 -0.08 (%) Pico Holdings Inc - NASDAQ

Jun. 28, 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
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
4/6/201610.2010.2710.0710.2594,109
4/5/201610.0310.299.8210.16143,630
4/4/201610.0510.419.9310.1195,894
4/1/201610.1210.4910.0210.15156,923
3/31/20169.9210.339.6310.23143,773
3/30/201610.7310.879.899.90284,745
3/29/201610.0010.579.7910.48110,994
3/28/201610.3410.3910.0010.05111,028
3/24/20169.9310.349.6710.2777,709
3/23/201610.2010.209.809.95119,128
3/22/201610.6610.6910.1210.2762,861
3/21/201610.8510.9910.6110.7599,341
3/18/201610.0711.0310.0410.83788,509
3/17/20169.7710.109.779.9999,371
3/16/20169.209.859.119.80116,160
3/15/20169.639.718.949.28145,245
3/14/20169.5910.219.279.46138,796
3/11/20169.269.729.149.6999,356
3/10/20169.859.889.139.3278,582
3/9/20169.319.839.109.74108,345
3/8/20169.429.429.159.2390,860
3/7/20169.229.519.079.5177,871
3/4/20169.339.689.309.3557,343
3/3/20169.409.809.339.3674,256
3/2/20168.949.378.769.3678,450
3/1/20168.599.008.598.9955,203
2/29/20168.558.698.398.55605,997
2/26/20168.298.628.138.4176,629
2/25/20168.178.387.978.2267,653
2/24/20168.058.367.978.3360,240
2/23/20167.828.277.828.1084,036
2/22/20168.288.407.867.91302,860
2/19/20168.248.538.038.2067,399
2/18/20168.578.578.168.2864,030
2/17/20168.658.928.488.5968,908
2/16/20168.668.788.368.6058,988
2/12/20168.518.638.418.4954,658
2/11/20168.198.508.168.3872,039
2/10/20168.518.598.318.41137,573
2/9/20168.408.958.388.40201,996
2/8/20168.768.818.488.60150,038
2/5/20168.948.948.768.84127,790
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center