Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 1:54PM ET - U.S. Markets close in 2 hours and 6 minutes. Dow  0.40% Nasdaq  0.62%

PICO Holdings Inc. (PICO)

At 1:24PM ET: 31.49   0.17 (0.54%)

MORE ON PICO

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 31.63 32.52 31.01 31.66 45,200 31.66 20-Nov-09 30.79 31.28 30.64 31.11 53,300 31.11 19-Nov-09 32.19 32.29 30.69 31.11 114,900 31.11 18-Nov-09 32.88 33.13 31.91 32.57 60,000 32.57 17-Nov-09 33.14 33.20 32.56 32.97 40,900 32.97 16-Nov-09 33.02 34.14 33.00 33.43 83,600 33.43 13-Nov-09 33.47 33.66 32.42 32.83 80,400 32.83 12-Nov-09 34.89 35.10 33.34 33.45 97,700 33.45 11-Nov-09 35.50 35.56 34.87 35.07 42,200 35.07 10-Nov-09 34.28 35.57 34.28 35.34 144,700 35.34 9-Nov-09 33.89 34.88 33.89 34.56 56,800 34.56 6-Nov-09 33.90 34.63 33.39 33.62 43,900 33.62 5-Nov-09 33.94 34.80 33.76 34.32 89,600 34.32 4-Nov-09 34.20 34.25 33.66 33.72 85,100 33.72 3-Nov-09 33.40 33.94 33.00 33.94 85,000 33.94 2-Nov-09 33.90 34.09 33.22 33.76 90,700 33.76 30-Oct-09 33.88 34.21 33.63 33.94 127,800 33.94 29-Oct-09 33.60 34.32 33.52 34.18 88,700 34.18 28-Oct-09 33.68 33.91 33.23 33.34 180,500 33.34 27-Oct-09 33.93 34.45 33.67 34.04 52,900 34.04 26-Oct-09 34.00 34.93 33.65 33.91 68,800 33.91 23-Oct-09 34.91 35.25 33.84 34.07 65,900 34.07 22-Oct-09 34.84 35.37 34.25 34.90 102,200 34.90 21-Oct-09 33.81 35.44 33.61 34.79 246,700 34.79 20-Oct-09 34.16 34.21 33.70 34.00 70,100 34.00 19-Oct-09 34.10 34.29 33.77 34.12 65,600 34.12 16-Oct-09 34.11 34.19 33.69 33.98 77,300 33.98 15-Oct-09 34.39 34.53 33.95 34.37 36,500 34.37 14-Oct-09 34.15 34.88 33.35 34.70 79,700 34.70 13-Oct-09 33.76 34.24 33.42 33.82 49,100 33.82 12-Oct-09 33.70 34.15 33.70 33.90 42,200 33.90 9-Oct-09 33.37 33.70 33.00 33.62 27,900 33.62 8-Oct-09 33.38 33.49 33.09 33.29 73,200 33.29 7-Oct-09 33.31 33.31 32.67 33.23 39,800 33.23 6-Oct-09 32.75 33.48 32.46 33.35 47,200 33.35 5-Oct-09 32.45 32.82 31.92 32.64 77,700 32.64 2-Oct-09 32.30 32.95 31.80 32.39 108,600 32.39 1-Oct-09 33.07 33.50 32.76 32.76 89,200 32.76 30-Sep-09 33.32 33.74 32.46 33.35 168,900 33.35 29-Sep-09 33.70 34.00 33.08 33.22 227,200 33.22 28-Sep-09 33.50 34.00 33.32 33.77 78,100 33.77 25-Sep-09 33.30 33.64 33.09 33.44 93,800 33.44 24-Sep-09 33.40 33.63 33.27 33.50 75,300 33.50 23-Sep-09 32.95 33.65 32.95 33.31 75,500 33.31 22-Sep-09 33.00 33.25 32.35 33.00 60,100 33.00 21-Sep-09 33.15 33.28 32.41 32.85 77,600 32.85 18-Sep-09 32.09 33.43 31.62 33.30 193,200 33.30 17-Sep-09 31.78 32.05 30.86 32.05 63,400 32.05 16-Sep-09 31.73 32.00 31.27 31.74 70,800 31.74 15-Sep-09 31.79 32.00 31.01 31.72 55,800 31.72 14-Sep-09 31.52 31.96 31.23 31.95 45,600 31.95 11-Sep-09 32.20 32.20 31.39 31.88 46,700 31.88 10-Sep-09 31.82 32.60 31.71 32.10 76,800 32.10 9-Sep-09 32.10 32.64 31.75 32.13 55,600 32.13 8-Sep-09 32.07 32.70 31.61 32.21 101,500 32.21 4-Sep-09 31.65 32.30 31.12 31.90 65,100 31.90 3-Sep-09 31.49 31.70 30.93 31.69 93,100 31.69 2-Sep-09 31.60 31.67 30.99 31.18 56,700 31.18 1-Sep-09 32.82 33.30 31.22 31.78 110,500 31.78 31-Aug-09 32.88 33.49 32.62 33.13 414,300 33.13 28-Aug-09 32.82 33.52 32.12 33.29 100,300 33.29 27-Aug-09 32.49 32.81 32.06 32.80 67,300 32.80 26-Aug-09 32.63 32.63 31.86 32.40 80,400 32.40 25-Aug-09 32.19 32.81 32.13 32.63 74,200 32.63 24-Aug-09 31.84 32.23 31.23 32.12 80,300 32.12 21-Aug-09 31.19 32.38 30.37 31.80 136,200 31.80 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions