$12.35 -0.03 (%) Pico Holdings Inc - NASDAQ

Jul. 30, 2015 | 10:07 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PICO historical data

Date Open High Low Close Volume
7/29/201511.9512.5811.8612.38110,324
7/28/201512.0112.3311.8311.9489,900
7/27/201512.0412.1311.9411.9968,708
7/24/201512.4112.4912.1012.1699,979
7/23/201513.1213.1512.5012.52180,184
7/22/201513.3813.4513.1713.1965,388
7/21/201513.3513.4613.2013.42127,299
7/20/201513.7013.7013.3213.39104,566
7/17/201514.0414.0413.6513.7286,119
7/16/201513.9514.1713.7713.99192,799
7/15/201514.2114.2513.8313.92126,161
7/14/201513.6714.4613.4814.33276,941
7/13/201513.2813.8513.2313.67133,041
7/10/201513.2013.4413.1913.2875,062
7/9/201513.2413.2413.0213.0974,244
7/8/201513.4113.4313.0013.06118,157
7/7/201513.6913.6913.4513.49119,577
7/6/201514.0514.2313.7513.7972,005
7/2/201514.2314.2513.9614.0685,379
7/1/201514.8514.8814.0114.17282,838
6/30/201515.1115.1714.6114.72106,737
6/29/201515.3615.4514.9914.9961,568
6/26/201515.1715.4215.1115.41154,755
6/25/201515.3015.3015.0215.0948,436
6/24/201515.6215.7615.2615.2969,989
6/23/201515.3915.8015.3115.70119,414
6/22/201515.4315.5015.3015.4549,631
6/19/201515.1515.5215.0815.33127,032
6/18/201515.2615.4915.1215.19103,523
6/17/201515.5715.7915.2615.2695,808
6/16/201515.4815.5715.3015.5660,521
6/15/201515.8015.9015.2615.48124,744
6/12/201516.0116.1215.7615.8553,766
6/11/201516.0016.1015.9116.0022,287
6/10/201516.0016.1715.9616.0351,884
6/9/201516.0016.1615.9215.9541,008
6/8/201516.0016.1615.8415.9754,069
6/5/201516.1416.2015.8416.0376,086
6/4/201516.3016.6616.0616.1260,764
6/3/201516.0516.5415.9116.3971,999
6/2/201515.6116.0715.6115.98132,868
6/1/201515.9216.0015.5415.7185,065
5/29/201516.2816.3815.6815.81161,619
5/28/201516.2116.4016.1316.3640,931
5/27/201516.3716.4016.2016.3049,509
5/26/201516.6716.6716.3116.4265,617
5/22/201516.7517.2116.6416.7138,905
5/21/201516.8116.9816.7016.7831,400
5/20/201516.9817.0616.7916.8756,071
5/19/201517.1317.1316.8017.0140,332
5/18/201516.9517.3216.9517.1349,111
5/15/201517.3317.4016.9817.0444,526
5/14/201517.4717.7717.2517.3151,525
5/13/201517.3117.3717.0917.3333,149
5/12/201517.0317.3316.5817.3354,093
5/11/201517.7517.7517.0017.0887,555
5/8/201518.2718.2717.6617.80126,884
5/7/201518.1118.2918.0018.0548,111
5/6/201518.1918.3117.8518.1962,260
5/5/201517.9618.1817.8718.0794,223
5/4/201517.9718.2217.9317.9640,871
5/1/201518.0018.1017.7918.0066,782
4/30/201518.4918.6217.9618.0193,696
4/29/201518.7718.9818.4618.5960,620
4/28/201518.7818.9718.7318.8180,104
4/27/201518.6019.0318.4818.8361,807
4/24/201518.4218.5918.3718.5249,081
4/23/201518.6918.6918.2918.4145,612
4/22/201518.9019.0618.6618.6699,647
4/21/201518.8618.9318.6618.8479,935
4/20/201518.7218.9318.6618.8589,737
4/17/201518.6518.7018.5518.60101,009
4/16/201518.5818.8018.5018.7444,537
4/15/201518.0718.6317.4218.61157,845
4/14/201518.6218.7117.9518.01142,769
4/13/201518.4518.9418.4418.6280,957
4/10/201518.8918.8918.3018.3837,042
4/9/201518.9819.1018.6318.77103,390
4/8/201518.7119.2018.5619.02215,842
4/7/201518.5018.8218.3618.6984,533
4/6/201517.7918.6917.7918.56297,834
4/2/201516.8517.8216.5317.79112,027
4/1/201516.2216.9916.0516.72345,834
3/31/201516.3716.3715.9116.21173,848
3/30/201516.2816.5616.0716.44111,861
3/27/201516.0516.3016.0016.26113,760
3/26/201516.1016.2715.9816.0551,737
3/25/201516.2916.3616.0216.11116,908
3/24/201516.0016.3515.9216.21197,838
3/23/201516.0016.3015.9916.04141,867
3/20/201515.0816.0615.0616.01123,386
3/19/201515.1515.3514.9715.0782,496
3/18/201515.2715.3315.0115.24143,398
3/17/201515.8215.8815.2715.35144,018
3/16/201516.7216.7215.9616.02140,006
3/13/201516.8417.1316.5916.9933,815
3/12/201516.9017.2116.5416.7875,987
3/11/201517.2217.4816.6816.74139,572
3/10/201517.0617.3016.6317.1472,288
3/9/201517.3717.3816.9717.1799,761
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!