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 (%)
Jun 30, 2017 8.050 8.150 7.850 7.975 53,748 -0.18(-2.15%)
Jun 29, 2017 8.050 8.150 7.750 8.150 55,059 +0.05(+0.62%)
Jun 28, 2017 8.200 8.250 8.000 8.100 32,414 -0.15(-1.82%)
Jun 27, 2017 8.100 8.250 7.700 8.250 32,978 +0.25(+3.12%)
Jun 26, 2017 8.300 8.300 8.000 8.000 13,643 -0.40(-4.76%)
Jun 23, 2017 8.300 8.400 8.200 8.400 13,083 +0.10(+1.21%)
Jun 22, 2017 8.250 8.300 8.200 8.300 790 +0.10(+1.22%)
Jun 21, 2017 8.400 8.400 8.150 8.200 16,395 -0.12(-1.50%)
Jun 20, 2017 8.300 8.450 8.300 8.325 8,192 -0.05(-0.60%)
Jun 19, 2017 8.450 8.450 8.350 8.375 3,414 +0.01(+0.15%)
Jun 16, 2017 8.400 8.450 8.250 8.363 14,811 +0.11(+1.36%)
Jun 15, 2017 8.450 8.500 8.250 8.250 19,916 -0.15(-1.78%)
Jun 14, 2017 8.250 8.400 8.250 8.400 7,494 +0.20(+2.44%)
Jun 13, 2017 8.100 8.400 8.100 8.200 33,710 +0.10(+1.23%)
Jun 12, 2017 7.950 8.200 7.950 8.100 25,427 +0.25(+3.18%)
Jun 09, 2017 8.000 8.050 7.800 7.850 31,041 +0.01(+0.13%)
Jun 08, 2017 7.800 7.850 7.750 7.840 42,764 +0.04(+0.56%)
Jun 07, 2017 7.800 7.800 7.751 7.796 3,684 -0.00(-0.04%)
Jun 06, 2017 7.750 7.850 7.700 7.800 13,761 +0.15(+1.96%)
Jun 05, 2017 7.800 7.850 7.650 7.650 30,656 -0.15(-1.92%)
Jun 02, 2017 7.550 7.800 7.550 7.800 14,882 +0.40(+5.41%)
Jun 01, 2017 7.450 7.795 7.300 7.400 5,001 +0.05(+0.68%)
May 31, 2017 7.207 7.400 7.207 7.350 7,284 +0.15(+2.08%)
May 30, 2017 7.307 7.307 7.200 7.200 7,324 -0.26(-3.48%)
May 26, 2017 7.663 7.663 7.460 7.460 1,135 +0.01(+0.13%)
May 25, 2017 7.450 7.450 7.400 7.450 9,300 +0.05(+0.68%)
May 24, 2017 7.600 7.700 7.362 7.400 8,455 -0.10(-1.33%)
May 23, 2017 7.600 7.600 7.500 7.500 301 -0.12(-1.61%)
May 22, 2017 7.450 7.650 7.338 7.623 11,198 +0.20(+2.65%)
May 19, 2017 7.465 7.500 7.408 7.426 9,563 +0.08(+1.03%)
May 18, 2017 7.850 7.852 7.350 7.350 3,956 +0.24(+3.37%)
May 17, 2017 7.100 7.111 7.051 7.111 737 -0.19(-2.59%)
May 16, 2017 7.600 7.750 7.150 7.300 29,530 -0.30(-3.95%)
May 15, 2017 7.400 8.200 7.400 7.600 97,743 +0.25(+3.40%)
May 12, 2017 7.005 7.350 6.950 7.350 53,173 +0.20(+2.80%)
May 11, 2017 7.240 7.240 7.150 7.150 2,839 +0.00(+0.00%)
May 09, 2017 7.150 7.150 7.150 108 -0.03(-0.36%)
May 08, 2017 7.160 7.192 7.100 7.176 4,686 +0.08(+1.07%)
May 05, 2017 7.150 7.350 7.100 7.100 16,839 +0.00(+0.00%)
May 04, 2017 7.050 7.300 7.050 7.100 6,046 -0.25(-3.40%)
May 03, 2017 7.350 7.650 7.300 7.350 17,938 +0.10(+1.38%)
May 02, 2017 7.300 7.450 7.050 7.250 18,200 -0.14(-1.85%)
May 01, 2017 7.387 7.387 7.387 7.387 129 +0.09(+1.19%)
Apr 28, 2017 7.450 7.600 7.300 7.300 80,967 +0.00(+0.00%)
Apr 27, 2017 7.400 7.400 7.300 7.300 2,234 -0.05(-0.68%)
Apr 26, 2017 7.450 7.600 7.350 7.350 6,262 -0.05(-0.68%)
Apr 25, 2017 7.501 7.510 7.400 7.400 5,175 -0.10(-1.33%)
Apr 24, 2017 7.438 7.650 7.438 7.500 24,100 +0.00(+0.00%)
Apr 21, 2017 7.450 7.500 7.450 7.500 5,759 +0.05(+0.67%)
Apr 20, 2017 7.500 7.550 7.350 7.450 13,251 -0.05(-0.67%)
Apr 19, 2017 7.450 7.549 7.450 7.500 2,318 +0.10(+1.35%)
Apr 18, 2017 7.400 7.400 7.400 7.400 279 -0.10(-1.33%)
Apr 17, 2017 7.650 7.700 7.500 7.500 10,157 -0.05(-0.66%)
Apr 13, 2017 7.600 7.600 7.400 7.550 4,230 -0.09(-1.16%)
Apr 12, 2017 7.697 7.697 7.550 7.639 1,755 +0.09(+1.17%)
Apr 11, 2017 7.550 7.550 7.550 7.550 206 -0.20(-2.58%)
Apr 10, 2017 7.700 7.876 7.650 7.750 21,649 +0.05(+0.71%)
Apr 07, 2017 7.700 7.700 7.650 7.695 1,886 -0.00(-0.06%)
Apr 06, 2017 7.700 7.750 7.659 7.700 1,569 -0.10(-1.28%)
Apr 05, 2017 8.100 8.100 7.600 7.800 36,919 -0.15(-1.89%)
Apr 04, 2017 7.801 8.050 7.600 7.950 48,699 +0.10(+1.27%)
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.