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, 2017 7.099 7.125 7.088 7.125 2,541 +0.03(+0.49%)
Oct 30, 2017 7.150 7.150 7.000 7.090 6,784 -0.03(-0.40%)
Oct 27, 2017 7.100 7.185 7.036 7.119 4,176 -0.08(-1.13%)
Oct 26, 2017 7.100 7.200 7.100 7.200 3,449 +0.00(+0.00%)
Oct 25, 2017 7.100 7.300 7.100 7.200 985 +0.08(+1.06%)
Oct 24, 2017 7.350 7.370 7.125 7.125 4,759 -0.20(-2.67%)
Oct 23, 2017 7.350 7.350 7.300 7.320 2,953 -0.14(-1.94%)
Oct 20, 2017 7.550 7.650 7.404 7.465 1,435 +0.03(+0.40%)
Oct 19, 2017 7.450 7.562 7.351 7.435 11,330 -0.06(-0.80%)
Oct 18, 2017 7.350 7.495 7.350 7.495 464 +0.04(+0.60%)
Oct 17, 2017 7.500 7.500 7.400 7.450 2,106 +0.00(+0.00%)
Oct 16, 2017 7.300 7.450 7.300 7.450 1,384 +0.10(+1.34%)
Oct 13, 2017 7.350 7.351 7.315 7.351 4,061 +0.00(+0.02%)
Oct 12, 2017 7.550 7.550 7.350 7.350 4,612 -0.25(-3.29%)
Oct 11, 2017 7.565 7.650 7.565 7.600 1,084 -0.08(-1.09%)
Oct 10, 2017 7.610 7.684 7.610 7.684 446 +0.08(+1.10%)
Oct 09, 2017 7.700 7.700 7.565 7.600 2,999 -0.10(-1.30%)
Oct 06, 2017 7.650 7.700 7.650 7.700 2,048 +0.00(+0.05%)
Oct 05, 2017 7.750 7.750 7.684 7.697 6,962 -0.00(-0.05%)
Oct 04, 2017 7.742 7.742 7.700 7.700 1,045 +0.00(+0.00%)
Oct 03, 2017 7.700 7.750 7.675 7.700 1,562 +0.05(+0.65%)
Oct 02, 2017 7.750 7.750 7.637 7.650 3,661 -0.05(-0.62%)
Sep 29, 2017 7.600 7.841 7.600 7.698 4,145 +0.15(+1.96%)
Sep 28, 2017 7.900 7.900 7.500 7.550 5,832 -0.45(-5.63%)
Sep 27, 2017 7.800 8.000 7.700 8.000 2,810 +0.38(+4.93%)
Sep 26, 2017 7.473 8.000 7.473 7.624 6,173 +0.07(+0.98%)
Sep 25, 2017 7.665 7.665 7.550 7.550 445 -0.20(-2.58%)
Sep 22, 2017 7.750 7.750 7.450 7.750 4,734 -0.05(-0.64%)
Sep 21, 2017 7.800 7.800 7.650 7.800 2,798 -0.05(-0.64%)
Sep 20, 2017 7.800 8.000 7.700 7.850 4,885 -0.05(-0.63%)
Sep 19, 2017 7.866 7.900 7.851 7.900 955 -0.05(-0.63%)
Sep 18, 2017 7.949 8.016 7.900 7.950 1,607 -0.10(-1.24%)
Sep 15, 2017 7.322 8.150 7.322 8.050 11,602 -0.05(-0.62%)
Sep 14, 2017 7.850 8.100 7.850 8.100 3,084 +0.10(+1.25%)
Sep 13, 2017 7.900 8.050 7.750 8.000 5,995 +0.20(+2.56%)
Sep 12, 2017 7.600 7.800 7.416 7.800 7,816 +0.15(+1.96%)
Sep 11, 2017 7.350 7.650 7.350 7.650 4,963 +0.26(+3.53%)
Sep 08, 2017 7.300 7.450 7.300 7.389 6,847 +0.09(+1.22%)
Sep 07, 2017 7.450 7.450 7.250 7.300 8,107 +0.05(+0.69%)
Sep 06, 2017 7.150 7.335 7.122 7.250 8,388 -0.10(-1.36%)
Sep 05, 2017 7.600 7.600 7.251 7.350 10,139 -0.25(-3.29%)
Sep 01, 2017 7.450 7.600 7.450 7.600 3,109 +0.10(+1.33%)
Aug 31, 2017 7.550 7.600 7.500 7.500 4,515 -0.11(-1.46%)
Aug 30, 2017 7.550 7.700 7.550 7.611 4,888 +0.11(+1.49%)
Aug 29, 2017 7.650 7.650 7.450 7.500 4,976 -0.20(-2.60%)
Aug 28, 2017 7.950 7.951 7.508 7.700 9,261 -0.30(-3.75%)
Aug 25, 2017 8.150 8.150 7.901 8.000 9,439 -0.15(-1.84%)
Aug 24, 2017 7.900 8.150 7.900 8.150 48,610 +0.17(+2.17%)
Aug 23, 2017 8.000 8.000 7.950 7.977 755 +0.08(+0.97%)
Aug 22, 2017 8.100 8.150 7.900 7.900 16,369 -0.25(-3.07%)
Aug 21, 2017 8.250 8.250 8.050 8.150 7,181 -0.05(-0.61%)
Aug 18, 2017 8.100 8.200 8.001 8.200 20,916 +0.20(+2.50%)
Aug 17, 2017 7.950 8.109 7.933 8.000 41,318 +0.10(+1.27%)
Aug 16, 2017 7.650 8.000 7.550 7.900 62,723 +0.25(+3.27%)
Aug 15, 2017 7.050 7.650 7.050 7.650 31,385 +0.50(+6.99%)
Aug 14, 2017 7.050 7.150 7.050 7.150 3,417 +0.05(+0.70%)
Aug 11, 2017 7.000 7.100 7.000 7.100 10,369 +0.15(+2.16%)
Aug 10, 2017 6.900 7.150 6.850 6.950 3,202 -0.11(-1.52%)
Aug 09, 2017 7.150 7.150 7.057 7.057 896 -0.09(-1.30%)
Aug 08, 2017 7.300 7.300 7.150 7.150 1,931 -0.15(-2.05%)
Aug 07, 2017 7.300 7.300 7.250 7.300 1,727 -0.01(-0.15%)
Aug 04, 2017 7.300 7.327 7.300 7.311 1,221 -0.09(-1.20%)
Aug 03, 2017 7.400 7.418 7.400 7.400 913 -0.10(-1.33%)
Aug 02, 2017 7.500 7.500 7.450 7.500 1,536 -0.05(-0.66%)
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.