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
2018-07-17 12.45 12.55 12.45 12.50 4,899
2018-07-16 12.50 12.50 12.25 12.35 2,629
2018-07-13 12.60 12.675 12.55 12.55 3,315
2018-07-12 12.50 12.60 12.45 12.575 2,733
2018-07-11 12.40 12.55 12.40 12.50 6,249
2018-07-10 12.55 12.55 12.35 12.40 4,828
2018-07-09 12.25 12.45 12.25 12.40 4,780
2018-07-06 12.25 12.45 12.225 12.25 5,710
2018-07-05 11.85 12.075 11.85 12.075 2,836
2018-07-03 11.65 12.00 11.65 11.925 3,345
2018-07-02 11.70 11.70 11.55 11.60 5,421
2018-06-29 11.75 11.85 11.60 11.60 5,371
2018-06-28 11.65 11.90 11.65 11.875 5,459
2018-06-27 11.60 11.75 11.55 11.65 4,956
2018-06-26 11.20 11.65 11.20 11.50 8,532
2018-06-25 10.85 10.95 10.80 10.95 5,566
2018-06-22 10.55 10.85 10.45 10.85 8,170
2018-06-21 10.85 10.85 10.40 10.475 12,217
2018-06-20 10.85 10.85 10.70 10.825 3,787
2018-06-19 11.05 11.05 10.95 11.00 5,383
2018-06-18 11.10 11.15 10.95 10.95 3,128
2018-06-15 11.10 11.15 11.00 11.10 4,937
2018-06-14 10.90 11.05 10.85 11.00 6,977
2018-06-13 11.00 11.00 10.90 10.975 5,479
2018-06-12 10.90 11.05 10.90 11.00 3,419
2018-06-11 10.95 11.025 10.85 10.85 4,941
2018-06-08 10.95 11.05 10.95 11.025 2,351
2018-06-07 11.00 11.10 11.00 11.00 5,105
2018-06-06 11.20 11.30 11.05 11.05 8,279
2018-06-05 11.05 11.15 11.00 11.10 4,007

» More Pico Hldgs Stock Price History

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