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 (%)
Mar 31, 2016 6.110 6.166 5.940 5.940 12,801 -0.24(-3.88%)
Mar 30, 2016 6.210 6.301 6.141 6.180 13,126 +0.03(+0.49%)
Mar 29, 2016 6.020 6.180 6.020 6.150 5,180 +0.11(+1.82%)
Mar 28, 2016 6.150 6.150 6.010 6.040 3,391 -0.15(-2.42%)
Mar 24, 2016 5.980 6.190 6.190 6.190 21,000 +0.24(+4.03%)
Mar 23, 2016 5.900 5.960 5.820 5.950 14,802 +0.06(+1.02%)
Mar 22, 2016 5.819 5.890 5.695 5.890 50,204 +0.19(+3.33%)
Mar 21, 2016 5.602 5.800 5.602 5.700 20,932 +0.14(+2.52%)
Mar 18, 2016 5.430 5.689 5.421 5.560 31,567 +0.16(+2.96%)
Mar 17, 2016 5.610 5.680 5.320 5.400 34,082 -0.21(-3.74%)
Mar 16, 2016 5.580 5.610 5.580 5.610 663 +0.06(+1.14%)
Mar 15, 2016 5.590 5.620 5.547 5.547 1,248 +0.02(+0.31%)
Mar 14, 2016 5.550 5.603 5.516 5.530 4,988 -0.03(-0.54%)
Mar 11, 2016 5.590 5.680 5.440 5.560 5,185 -0.04(-0.71%)
Mar 10, 2016 5.700 5.700 5.380 5.600 36,932 -0.18(-3.11%)
Mar 09, 2016 5.746 5.860 5.735 5.780 1,445 +0.04(+0.63%)
Mar 08, 2016 5.860 5.860 5.733 5.744 3,605 +0.00(+0.07%)
Mar 07, 2016 5.680 5.840 5.680 5.740 6,137 +0.08(+1.41%)
Mar 04, 2016 5.590 5.729 5.590 5.660 7,640 +0.07(+1.25%)
Mar 03, 2016 5.720 5.720 5.720 5.590 18,106 -0.08(-1.41%)
Mar 02, 2016 5.850 5.865 5.600 5.670 19,463 -0.20(-3.41%)
Mar 01, 2016 5.900 5.990 5.850 5.870 6,139 -0.03(-0.51%)
Feb 29, 2016 6.000 6.000 5.720 5.900 24,211 -0.37(-5.90%)
Feb 26, 2016 6.360 6.360 6.270 6.270 1,380 -0.01(-0.16%)
Feb 25, 2016 6.280 6.280 6.270 6.280 3,471 -0.07(-1.10%)
Feb 24, 2016 6.291 6.390 6.285 6.350 4,532 +0.03(+0.47%)
Feb 23, 2016 6.280 6.440 6.280 6.320 14,490 +0.07(+1.12%)
Feb 22, 2016 6.140 6.300 6.140 6.250 13,496 +0.08(+1.30%)
Feb 19, 2016 6.140 6.260 6.130 6.170 27,157 -0.05(-0.80%)
Feb 18, 2016 6.209 6.380 6.130 6.220 18,605 +0.00(+0.00%)
Feb 17, 2016 6.340 6.350 6.220 6.220 14,438 -0.19(-2.96%)
Feb 16, 2016 6.180 6.450 6.150 6.410 12,335 +0.33(+5.43%)
Feb 12, 2016 6.240 6.080 6.080 6.080 13,100 -0.15(-2.41%)
Feb 11, 2016 6.530 6.530 6.125 6.230 15,079 -0.34(-5.18%)
Feb 10, 2016 6.400 6.620 6.270 6.570 24,914 +0.14(+2.18%)
Feb 09, 2016 6.460 6.500 6.420 6.430 804 +0.07(+1.10%)
Feb 08, 2016 6.550 6.625 6.350 6.360 11,278 -0.20(-2.99%)
Feb 05, 2016 6.880 6.880 6.550 6.556 11,234 -0.13(-2.00%)
Feb 04, 2016 6.570 6.750 6.555 6.690 9,222 +0.15(+2.32%)
Feb 03, 2016 6.670 6.880 6.538 6.538 5,245 -0.08(-1.24%)
Feb 02, 2016 6.400 6.630 6.400 6.620 2,841 -0.02(-0.30%)
Feb 01, 2016 6.450 6.640 6.400 6.640 13,859 +0.16(+2.47%)
Jan 29, 2016 6.620 6.690 6.480 6.480 16,717 -0.18(-2.70%)
Jan 28, 2016 6.870 6.900 6.631 6.660 15,593 -0.30(-4.35%)
Jan 27, 2016 6.930 6.999 6.900 6.963 27,841 +0.01(+0.19%)
Jan 26, 2016 6.925 6.950 6.925 6.950 762 +0.00(+0.01%)
Jan 25, 2016 6.990 6.990 6.940 6.950 16,589 -0.04(-0.58%)
Jan 22, 2016 6.950 6.990 6.930 6.990 2,633 +0.08(+1.16%)
Jan 21, 2016 6.910 6.910 6.870 6.910 8,180 -0.01(-0.14%)
Jan 20, 2016 6.910 6.950 6.870 6.920 27,709 -0.02(-0.29%)
Jan 19, 2016 6.990 6.990 6.940 6.940 10,826 +0.01(+0.14%)
Jan 15, 2016 6.940 6.930 6.930 6.930 18,800 -0.03(-0.47%)
Jan 14, 2016 6.970 6.970 6.960 6.963 2,677 +0.00(+0.04%)
Jan 13, 2016 6.986 7.000 6.910 6.960 20,745 +0.01(+0.14%)
Jan 12, 2016 6.970 7.270 6.950 6.950 7,524 -0.05(-0.71%)
Jan 11, 2016 6.925 7.033 6.890 7.000 15,156 +0.09(+1.37%)
Jan 08, 2016 7.100 7.100 6.889 6.906 9,561 -0.19(-2.74%)
Jan 07, 2016 7.371 7.500 7.098 7.100 35,881 -0.32(-4.31%)
Jan 06, 2016 7.360 7.420 7.360 7.420 303 -0.19(-2.50%)
Jan 05, 2016 7.610 7.610 7.610 7.610 203 +0.11(+1.47%)
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.