PICO Holdings Inc historical prices

   Watch this stock

Historical chart

    26.31 
    23.18 
    20.05 
 Dec 24, 2013 Dec 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 22, 2014 19.11 19.38 18.47 18.68 92,422
Dec 19, 2014 18.98 19.35 18.76 19.14 367,354
Dec 18, 2014 18.86 19.00 18.49 18.90 101,373
Dec 17, 2014 17.84 18.67 17.61 18.64 117,728
Dec 16, 2014 17.50 18.18 17.50 17.77 208,853
Dec 15, 2014 17.41 17.92 17.30 17.47 130,196
Dec 12, 2014 17.35 17.63 17.16 17.38 167,494
Dec 11, 2014 17.50 17.68 17.47 17.57 123,280
Dec 10, 2014 17.69 17.83 17.45 17.51 167,257
Dec 9, 2014 16.92 17.59 16.83 17.53 87,548
Dec 8, 2014 17.19 17.38 17.03 17.12 133,610
Dec 5, 2014 16.89 17.30 16.84 17.20 99,340
Dec 4, 2014 17.44 17.67 16.90 16.92 132,563
Dec 3, 2014 17.95 18.12 17.38 17.50 116,077
Dec 2, 2014 17.99 18.26 17.89 18.16 132,340
Dec 1, 2014 18.31 18.50 17.83 17.93 147,966
Nov 28, 2014 18.74 18.83 18.32 18.32 64,925
Nov 26, 2014 18.30 18.97 18.25 18.79 89,248
Nov 25, 2014 18.41 18.45 18.20 18.21 109,975
Nov 24, 2014 18.62 18.83 18.32 18.42 107,850
Nov 21, 2014 19.21 19.62 18.58 18.62 116,883
Nov 20, 2014 18.96 19.15 18.85 18.89 106,245
Nov 19, 2014 19.38 19.38 18.96 18.99 49,857
Nov 18, 2014 19.41 19.54 19.23 19.32 69,561
Nov 17, 2014 19.51 19.52 19.36 19.42 60,036
Nov 14, 2014 19.82 19.91 19.50 19.51 65,964
Nov 13, 2014 19.87 20.04 19.67 19.74 105,312
Nov 12, 2014 20.02 20.09 19.65 19.92 84,969
Nov 11, 2014 21.72 21.72 19.81 20.06 239,600
Nov 10, 2014 21.86 21.86 21.59 21.72 57,556