PICO

PICO Holdings Inc. Historical Stock Prices

$12.44
*  
0.12
0.96%
Get PICO Alerts
*Delayed - data as of Sep. 4, 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 04-JUN-2015 TO 04-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.53  12.53  12.25  12.44 142,907
09/04/2015 12.53 12.53 12.25 12.44 143,007
09/03/2015 12.53 12.74 12.46 12.56 59,474
09/02/2015 12.55 12.9207 12.4 12.56 93,607
09/01/2015 12.7 13.005 12.45 12.51 113,271
08/31/2015 12.82 13.0099 12.62 12.95 47,471
08/28/2015 12.85 13.085 12.562 12.94 80,226
08/27/2015 12.97 13.07 12.68 12.96 79,129
08/26/2015 12.72 12.99 12.4365 12.89 123,164
08/25/2015 12.89 12.89 12.29 12.5 179,844
08/24/2015 12.27 12.8789 12.17 12.44 131,479
08/21/2015 12.45 13.05 12.45 12.98 176,390
08/20/2015 12.68 12.83 12.538 12.73 107,917
08/19/2015 12.59 12.88 12.49 12.81 113,242
08/18/2015 12.51 12.83 12.325 12.67 104,408
08/17/2015 12.81 12.85 12.35 12.54 166,494
08/14/2015 12.11 12.84 12.11 12.8 103,984
08/13/2015 13 13 12.1 12.11 177,357
08/12/2015 13.27 13.27 12.9 13.06 114,747
08/11/2015 14.14 14.14 12.78 13.27 175,641
08/10/2015 13.25 13.49 12.9 13.16 272,530
08/07/2015 12.11 12.12 11.75 12.03 66,635
08/06/2015 12.1 12.24 11.85 12.17 50,057
08/05/2015 12.35 12.51 11.98 12.05 58,699
08/04/2015 12.14 12.7 12.14 12.29 260,137
08/03/2015 12.41 12.42 12.07 12.14 51,676
07/31/2015 12.18 12.52 12.09 12.33 79,833
07/30/2015 12.32 12.46 12.12 12.18 70,168
07/29/2015 11.95 12.58 11.86 12.38 110,324
07/28/2015 12.01 12.33 11.83 11.94 89,900
07/27/2015 12.04 12.132 11.94 11.99 68,708
07/24/2015 12.41 12.49 12.1 12.16 99,979
07/23/2015 13.12 13.15 12.5 12.52 180,184
07/22/2015 13.38 13.45 13.17 13.19 65,388
07/21/2015 13.35 13.46 13.2 13.42 127,299
07/20/2015 13.7 13.7 13.32 13.39 104,566
07/17/2015 14.04 14.04 13.65 13.72 86,119
07/16/2015 13.95 14.17 13.77 13.99 192,799
07/15/2015 14.21 14.25 13.83 13.92 126,161
07/14/2015 13.67 14.46 13.48 14.33 276,941
07/13/2015 13.28 13.849 13.23 13.67 133,041
07/10/2015 13.2 13.44 13.19 13.28 75,062
07/09/2015 13.24 13.24 13.02 13.09 74,244
07/08/2015 13.41 13.43 13 13.06 118,157
07/07/2015 13.69 13.69 13.445 13.49 119,577
07/06/2015 14.05 14.23 13.75 13.79 72,005
07/02/2015 14.23 14.25 13.96 14.06 85,379
07/01/2015 14.85 14.88 14.01 14.17 282,838
06/30/2015 15.11 15.17 14.61 14.72 106,737
06/29/2015 15.36 15.45 14.99 14.99 61,323
06/26/2015 15.17 15.42 15.11 15.41 154,755
06/25/2015 15.3 15.3 15.02 15.09 48,436
06/24/2015 15.62 15.76 15.26 15.29 69,989
06/23/2015 15.39 15.795 15.31 15.7 119,414
06/22/2015 15.43 15.5 15.3 15.45 49,631
06/19/2015 15.15 15.52 15.08 15.33 127,032
06/18/2015 15.26 15.49 15.12 15.19 103,523
06/17/2015 15.57 15.79 15.26 15.26 95,808
06/16/2015 15.48 15.57 15.3 15.56 60,521
06/15/2015 15.8 15.8999 15.26 15.48 124,744
06/12/2015 16.01 16.1199 15.76 15.85 53,766
06/11/2015 16 16.1 15.91 16 22,287
06/10/2015 16 16.17 15.96 16.03 51,884
06/09/2015 16 16.16 15.92 15.95 41,008
06/08/2015 16 16.16 15.84 15.97 54,069
06/05/2015 16.14 16.2 15.84 16.03 76,086
06/04/2015 16.3 16.656 16.06 16.12 60,764
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?