PICO HLDGS Historical Stock Price

Below is the stock price history for Pico Hldgs PICO. Data is recorded each day for the historical open, high, low, close and volume. The Pico Hldgs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pico Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 17.40 17.55 17.35 17.35 2,472
2017-11-16 17.35 17.85 17.35 17.50 2,913
2017-11-15 17.30 17.40 17.30 17.35 3,796
2017-11-14 17.50 17.55 17.40 17.45 2,698
2017-11-13 17.55 17.60 17.45 17.60 2,138
2017-11-10 17.75 17.75 17.45 17.65 4,497
2017-11-09 17.80 17.95 17.70 17.85 1,766
2017-11-08 17.85 18.00 17.40 17.90 8,884
2017-11-07 17.85 18.35 17.55 17.85 12,319
2017-11-06 18.90 18.90 18.80 18.90 5,622
2017-11-03 19.00 19.05 18.975 19.00 2,162
2017-11-02 18.85 19.50 18.85 19.20 2,511
2017-11-01 19.10 19.10 18.85 18.925 3,686
2017-10-31 18.80 18.95 18.80 18.85 2,034
2017-10-30 19.10 19.15 18.70 18.85 13,530
2017-10-27 19.05 19.90 18.85 19.70 25,173
2017-10-26 18.40 18.45 18.25 18.25 1,028
2017-10-25 18.35 18.35 18.20 18.30 3,856
2017-10-24 18.35 18.50 18.35 18.45 868
2017-10-23 18.40 18.40 18.275 18.30 626
2017-10-20 18.30 18.45 18.30 18.35 3,448
2017-10-19 18.35 18.45 18.25 18.45 1,211
2017-10-18 18.40 18.55 18.40 18.55 286
2017-10-17 18.25 18.40 18.20 18.35 1,835
2017-10-16 18.40 18.40 18.25 18.35 1,141
2017-10-13 18.40 18.45 18.30 18.40 1,745
2017-10-12 18.55 18.55 18.50 18.50 2,028
2017-10-11 18.40 18.50 18.35 18.50 1,987
2017-10-10 18.45 18.55 18.45 18.45 3,674
2017-10-09 18.30 18.575 18.30 18.45 5,445

» More Pico Hldgs Stock Price History

To see other companies like Pico Hldgs (PICO), view our stock market today for news, and other data.