$8.40 -0.20 (%) Pico Holdings Inc - NASDAQ

Feb. 9, 2016 | 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
2/8/20168.768.818.488.60150,038
2/5/20168.948.948.768.84127,790
2/4/20168.769.098.658.97101,431
2/3/20168.698.848.418.8080,915
2/2/20168.488.648.458.6464,217
2/1/20168.648.868.498.6172,753
1/29/20168.568.848.488.78191,528
1/28/20168.588.888.428.5189,075
1/27/20168.608.668.338.50118,082
1/26/20168.758.968.628.6664,387
1/25/20169.119.738.598.72138,459
1/22/20169.179.438.939.1976,866
1/21/20169.019.288.818.9983,493
1/20/20168.519.038.228.88186,915
1/19/20169.209.208.568.61151,592
1/15/20169.089.158.699.05184,127
1/14/20169.059.558.789.36127,527
1/13/20169.299.298.948.98174,421
1/12/20169.3410.169.069.31126,285
1/11/20169.259.369.079.28105,143
1/8/20169.509.519.029.20116,135
1/7/20169.759.819.379.50119,088
1/6/20169.8610.019.819.8570,804
1/5/20169.7510.109.7510.00123,170
1/4/201610.2610.269.509.69282,889
12/31/201510.1210.3910.0510.32114,584
12/30/201510.1010.169.8810.15144,109
12/29/201510.0110.129.9210.10128,920
12/28/201510.2210.319.949.9778,971
12/24/201510.3210.3210.1410.3038,995
12/23/201510.0410.359.9310.30126,514
12/22/20159.7710.059.6410.0079,260
12/21/20159.8310.269.729.75150,010
12/18/20159.259.858.959.80725,784
12/17/20159.839.969.279.31174,021
12/16/20159.539.879.199.77113,745
12/15/20159.329.859.129.48160,871
12/14/20159.559.588.999.26234,580
12/11/20159.9010.009.369.44145,664
12/10/201510.4110.4610.0510.0571,652
12/9/201510.4410.5210.1710.43136,848
12/8/201510.0810.4910.0710.40133,086
12/7/201510.4810.4810.0010.23202,452
12/4/201510.4210.6810.3710.51140,404
12/3/201510.5210.7610.3910.4773,193
12/2/201510.9410.9610.4210.52109,830
12/1/201510.8810.9910.7910.97149,026
11/30/201510.8011.0510.7410.8388,032
11/27/201510.6410.8010.5010.7428,618
11/25/201510.7310.8810.2310.6461,814
11/24/201510.8310.8310.5910.7379,799
11/23/201510.6610.8110.4510.80161,495
11/20/201510.6010.8910.6010.6799,402
11/19/201510.5110.6710.1610.54133,583
11/18/20159.9410.699.8910.50325,767
11/17/20159.309.908.969.82187,732
11/16/20159.209.339.009.3071,501
11/13/20159.309.479.209.2186,853
11/12/20159.679.799.379.4088,245
11/11/20159.3710.029.379.74102,392
11/10/20159.719.899.289.33147,991
11/9/201510.0810.429.759.75136,375
11/6/20159.9410.909.7410.0966,071
11/5/201510.1210.169.6610.0885,101
11/4/201510.0010.139.7610.1164,212
11/3/201510.1510.369.959.9876,550
11/2/20159.6410.219.5910.1950,058
10/30/20159.749.839.509.66132,692
10/29/201510.0710.249.709.71141,904
10/28/201510.2510.499.9310.10275,081
10/27/201510.8711.2210.1710.18144,793
10/26/201510.9911.1910.9010.9677,508
10/23/201511.1511.1810.8811.0486,237
10/22/201510.7911.1010.7911.0957,292
10/21/201510.8210.9810.6510.73103,354
10/20/201510.9010.9610.7210.79120,198
10/19/201510.6910.9910.6610.9458,886
10/16/201511.0111.0110.6910.7460,583
10/15/201510.6010.9910.5510.9768,072
10/14/201510.9510.9710.5510.6093,553
10/13/201510.4911.2210.4310.9585,995
10/12/201510.6510.6510.2510.5591,532
10/9/201511.0111.0210.6310.6442,638
10/8/201511.1411.2710.9510.9890,264
10/7/201510.8111.2010.5411.1488,589
10/6/201510.4710.8910.3310.76168,032
10/5/20159.8710.559.8310.48588,999
10/2/20159.709.849.569.80346,923
10/1/20159.719.929.619.71133,796
9/30/20159.879.989.689.68161,494
9/29/201510.0210.069.759.80119,669
9/28/201510.3310.369.779.98151,344
9/25/201511.1611.1610.3210.37160,478
9/24/201511.1011.2211.0011.03101,985
9/23/201511.4011.4911.0911.15102,404
9/22/201511.7211.8611.3411.38114,942
9/21/201511.7111.9811.6611.8987,106
9/18/201511.8512.0611.5811.69151,501
9/17/201511.7312.1411.7311.98121,369
9/16/201512.0512.2511.7511.81111,038
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center