PICO

PICO Holdings Inc. Historical Stock Prices

$16.44
*  
0.45
2.81%
Get PICO Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading PICO now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  15.84  16.45  15.76  16.44 62,586
01/29/2015 15.84 16.45 15.76 16.44 62,686
01/28/2015 16.37 16.37 15.84 15.99 62,274
01/27/2015 16 16.41 16 16.36 36,555
01/26/2015 16.23 16.4 16.1 16.13 38,617
01/23/2015 16.61 16.75 16.23 16.28 38,943
01/22/2015 16.19 16.74 16.07 16.64 76,362
01/21/2015 16.53 16.55 16 16.15 83,555
01/20/2015 17.25 17.31 16.51 16.53 59,884
01/16/2015 17.13 17.38 17.11 17.27 79,262
01/15/2015 17.53 17.53 16.955 17.2 55,717
01/14/2015 17.53 17.53 17 17.46 93,704
01/13/2015 17.84 18.36 17.53 17.79 59,879
01/12/2015 17.58 17.88 17.28 17.73 81,021
01/09/2015 17.86 17.88 17.53 17.61 38,678
01/08/2015 17.89 18.144 17.67 17.92 84,727
01/07/2015 17.66 17.75 17.42 17.69 51,116
01/06/2015 18.41 18.41 17.5 17.63 126,343
01/05/2015 18.65 18.955 18.2 18.41 76,635
01/02/2015 18.91 19.04 18.51 18.79 60,164
12/31/2014 18.86 19.16 18.771 18.85 74,431
12/30/2014 18.8 19.18 18.6117 18.92 102,269
12/29/2014 18.91 19.3 18.69 18.9 54,085
12/26/2014 19.03 19.16 18.8701 18.95 38,339
12/24/2014 18.71 19.07 18.71 18.96 35,344
12/23/2014 17.525 18.83 17.51 18.74 72,774
12/22/2014 19.11 19.38 18.47 18.68 92,422
12/19/2014 18.98 19.35 18.76 19.14 366,654
12/18/2014 18.86 19 18.49 18.905 100,613
12/17/2014 17.84 18.67 17.61 18.64 117,728
12/16/2014 17.5 18.18 17.5 17.77 208,453
12/15/2014 17.41 17.92 17.3 17.47 130,196
12/12/2014 17.35 17.63 17.16 17.38 167,494
12/11/2014 17.5 17.685 17.47 17.57 123,280
12/10/2014 17.69 17.83 17.45 17.51 167,257
12/09/2014 16.92 17.5897 16.83 17.53 87,048
12/08/2014 17.19 17.38 17.03 17.12 133,610
12/05/2014 16.89 17.3 16.835 17.2 99,340
12/04/2014 17.44 17.67 16.9 16.92 132,563
12/03/2014 17.95 18.12 17.38 17.5 116,077
12/02/2014 17.99 18.26 17.89 18.16 132,340
12/01/2014 18.31 18.5 17.83 17.93 147,966
11/28/2014 18.74 18.83 18.32 18.32 64,925
11/26/2014 18.3 18.97 18.25 18.79 89,248
11/25/2014 18.41 18.45 18.2 18.21 109,975
11/24/2014 18.62 18.83 18.32 18.42 107,850
11/21/2014 19.21 19.615 18.58 18.62 116,883
11/20/2014 18.96 19.15 18.85 18.89 106,245
11/19/2014 19.38 19.38 18.96 18.99 49,857
11/18/2014 19.41 19.535 19.23 19.32 69,561
11/17/2014 19.51 19.52 19.36 19.42 60,036
11/14/2014 19.82 19.91 19.5 19.51 65,964
11/13/2014 19.87 20.038 19.67 19.74 105,312
11/12/2014 20.02 20.09 19.65 19.92 84,969
11/11/2014 21.72 21.72 19.81 20.06 239,546
11/10/2014 21.86 21.86 21.59 21.72 57,556
11/07/2014 21.62 21.8 21.5 21.78 56,187
11/06/2014 21.72 21.75 21.53 21.59 47,044
11/05/2014 21.95 22.06 21.66 21.68 78,769
11/04/2014 21.88 22.12 21.81 21.87 41,062
11/03/2014 22.16 22.17 21.9 21.95 43,752
10/31/2014 22.48 22.48 21.89 22.1 76,413
10/30/2014 21.53 22.14 21.4 22.09 74,940
10/29/2014 21.46 21.74 21.36 21.6 59,708
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?