Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1347 Property Ins (NQ: PIH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 7.350 7.600 7.350 7.450 2,006 -0.15(-1.97%)
Oct 28, 2016 7.600 7.600 7.400 7.600 14,021 +0.00(+0.00%)
Oct 27, 2016 7.600 7.600 7.550 7.600 600 -0.16(-2.12%)
Oct 26, 2016 7.764 7.764 7.764 7.764 110 +0.26(+3.46%)
Oct 25, 2016 7.505 7.505 7.505 7.505 304 +0.06(+0.87%)
Oct 24, 2016 7.440 7.440 7.440 7.440 134 +0.09(+1.22%)
Oct 21, 2016 7.675 7.675 7.350 7.350 1,780 -0.45(-5.77%)
Oct 20, 2016 7.800 7.800 7.800 7.800 132 +0.00(+0.00%)
Oct 19, 2016 7.800 7.800 7.750 7.800 4,665 +0.20(+2.63%)
Oct 18, 2016 7.450 7.675 7.450 7.600 8,409 +0.15(+2.01%)
Oct 17, 2016 7.450 7.450 7.400 7.450 2,266 -0.10(-1.32%)
Oct 14, 2016 7.800 7.800 7.500 7.550 6,676 +0.10(+1.34%)
Oct 13, 2016 7.500 7.800 7.450 7.450 7,928 +0.00(+0.00%)
Oct 12, 2016 7.500 7.540 7.335 7.450 12,216 +0.20(+2.76%)
Oct 11, 2016 7.600 7.600 6.800 7.250 1,014 -0.50(-6.45%)
Oct 10, 2016 7.900 7.900 7.500 7.750 5,895 -0.10(-1.27%)
Oct 07, 2016 7.016 7.860 7.016 7.850 100,704 +0.54(+7.39%)
Oct 06, 2016 7.200 7.450 7.070 7.310 34,989 +0.09(+1.25%)
Oct 05, 2016 6.830 7.260 6.817 7.220 27,125 +0.47(+7.04%)
Oct 04, 2016 6.500 6.790 6.500 6.745 11,124 +0.20(+2.98%)
Oct 03, 2016 6.300 6.840 6.290 6.550 35,252 +0.31(+4.90%)
Sep 30, 2016 6.080 6.420 6.080 6.244 10,521 +0.02(+0.38%)
Sep 29, 2016 6.060 6.290 6.010 6.220 4,908 -0.04(-0.64%)
Sep 28, 2016 6.010 6.540 5.920 6.260 80,965 +0.28(+4.68%)
Sep 27, 2016 5.980 6.020 5.940 5.980 45,187 +0.06(+1.05%)
Sep 26, 2016 5.960 5.980 5.918 5.918 5,534 -0.09(-1.50%)
Sep 23, 2016 5.950 6.050 5.950 6.008 4,978 +0.08(+1.31%)
Sep 22, 2016 6.090 6.130 5.930 5.930 32,934 -0.20(-3.26%)
Sep 21, 2016 5.960 6.175 5.960 6.130 1,053 +0.14(+2.34%)
Sep 20, 2016 6.000 6.005 5.990 5.990 3,452 +0.00(+0.00%)
Sep 19, 2016 6.050 6.065 5.970 5.990 10,007 -0.08(-1.32%)
Sep 16, 2016 5.990 6.070 5.970 6.070 12,787 +0.13(+2.19%)
Sep 15, 2016 5.980 6.005 5.650 5.940 23,444 -0.11(-1.82%)
Sep 14, 2016 6.000 6.050 5.990 6.050 20,898 -0.00(-0.04%)
Sep 13, 2016 6.020 6.053 5.990 6.053 23,038 +0.05(+0.88%)
Sep 12, 2016 5.989 6.170 5.980 6.000 9,393 +0.00(+0.00%)
Sep 09, 2016 6.000 6.020 5.880 6.000 9,035 +0.00(+0.00%)
Sep 08, 2016 6.160 6.160 5.950 6.000 40,814 -0.03(-0.50%)
Sep 07, 2016 6.210 6.300 6.030 6.030 14,582 -0.23(-3.67%)
Sep 06, 2016 6.290 6.290 6.160 6.260 9,023 -0.02(-0.32%)
Sep 02, 2016 6.190 6.280 6.280 6.280 12,900 +0.14(+2.28%)
Sep 01, 2016 6.120 6.290 6.120 6.140 7,255 +0.04(+0.66%)
Aug 31, 2016 6.100 6.150 6.100 6.100 2,506 -0.01(-0.16%)
Aug 30, 2016 6.130 6.193 6.100 6.110 7,538 -0.07(-1.20%)
Aug 29, 2016 6.310 6.310 6.130 6.184 6,493 -0.17(-2.61%)
Aug 26, 2016 6.350 6.350 6.350 6.350 526 -0.03(-0.39%)
Aug 24, 2016 6.375 6.375 6.375 6.375 26 +0.05(+0.87%)
Aug 23, 2016 6.360 6.406 6.320 6.320 7,823 -0.03(-0.47%)
Aug 22, 2016 6.390 6.390 6.350 6.350 1,737 -0.08(-1.24%)
Aug 19, 2016 6.500 6.601 6.420 6.430 6,263 -0.22(-3.31%)
Aug 18, 2016 6.780 6.780 6.520 6.650 13,255 -0.12(-1.72%)
Aug 17, 2016 6.760 6.824 6.760 6.766 578 +0.02(+0.24%)
Aug 16, 2016 6.680 6.850 6.680 6.750 4,028 -0.13(-1.89%)
Aug 15, 2016 6.840 6.900 6.810 6.880 25,154 +0.05(+0.73%)
Aug 12, 2016 6.990 6.990 6.670 6.830 19,200 +0.36(+5.60%)
Aug 11, 2016 6.480 6.600 6.468 6.468 6,316 -0.04(-0.65%)
Aug 09, 2016 6.430 6.510 6.510 6.510 64 +0.17(+2.71%)
Aug 08, 2016 6.350 6.430 6.310 6.338 7,115 -0.04(-0.69%)
Aug 05, 2016 6.340 6.410 6.290 6.383 5,706 -0.02(-0.26%)
Aug 04, 2016 6.440 6.460 6.290 6.399 6,936 +0.04(+0.62%)
Aug 03, 2016 6.450 6.520 6.360 6.360 4,062 -0.05(-0.76%)
Aug 02, 2016 6.470 6.470 6.380 6.409 9,001 -0.12(-1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.