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 (%)
Aug 29, 2014 8.440 8.450 8.450 8.450 2,800 +0.05(+0.60%)
Aug 28, 2014 8.460 8.470 8.380 8.400 21,667 +0.03(+0.36%)
Aug 27, 2014 8.480 8.499 8.341 8.370 26,335 -0.08(-0.95%)
Aug 26, 2014 8.530 8.530 8.340 8.450 23,461 -0.10(-1.17%)
Aug 25, 2014 8.500 8.630 8.400 8.550 37,073 +0.15(+1.79%)
Aug 22, 2014 8.370 8.420 8.450 8.400 12,264 -0.05(-0.59%)
Aug 21, 2014 8.460 8.460 8.330 8.450 27,576 -0.03(-0.35%)
Aug 20, 2014 8.530 8.570 8.460 8.480 35,707 -0.07(-0.82%)
Aug 19, 2014 8.520 8.684 8.520 8.550 26,431 +0.00(+0.00%)
Aug 18, 2014 8.520 8.570 8.520 8.550 15,363 +0.05(+0.59%)
Aug 15, 2014 8.500 8.617 8.480 8.500 61,797 -0.20(-2.30%)
Aug 14, 2014 8.590 8.710 8.580 8.700 15,693 +0.14(+1.64%)
Aug 13, 2014 8.630 8.630 8.520 8.560 14,713 -0.05(-0.58%)
Aug 12, 2014 8.600 8.650 8.600 8.610 8,871 +0.00(+0.00%)
Aug 11, 2014 8.620 8.690 8.600 8.610 16,923 -0.07(-0.81%)
Aug 08, 2014 8.530 8.650 8.530 8.680 26,879 +0.15(+1.76%)
Aug 07, 2014 8.500 8.580 8.500 8.530 10,441 +0.03(+0.35%)
Aug 06, 2014 8.520 8.565 8.460 8.500 38,584 +0.00(+0.00%)
Aug 05, 2014 8.510 8.550 8.450 8.500 25,889 -0.06(-0.70%)
Aug 04, 2014 8.500 8.560 8.420 8.560 48,729 +0.08(+0.94%)
Aug 01, 2014 8.500 8.520 8.450 8.480 56,092 -0.02(-0.24%)
Jul 31, 2014 8.530 8.570 8.500 8.500 31,600 -0.03(-0.35%)
Jul 30, 2014 8.690 8.725 8.510 8.530 19,595 -0.18(-2.07%)
Jul 29, 2014 8.580 8.800 8.463 8.710 93,948 +0.10(+1.16%)
Jul 28, 2014 8.650 8.650 8.520 8.610 27,799 +0.00(+0.00%)
Jul 25, 2014 8.700 8.700 8.580 8.610 10,300 -0.13(-1.49%)
Jul 24, 2014 8.600 8.830 8.600 8.740 27,929 +0.18(+2.10%)
Jul 23, 2014 8.750 8.800 8.530 8.560 55,366 -0.04(-0.47%)
Jul 22, 2014 8.760 8.930 8.576 8.600 16,322 -0.11(-1.26%)
Jul 21, 2014 8.780 8.900 8.586 8.710 9,228 -0.04(-0.46%)
Jul 18, 2014 8.670 8.900 8.650 8.750 40,406 +0.06(+0.69%)
Jul 17, 2014 8.770 8.800 8.610 8.690 53,079 +0.05(+0.58%)
Jul 16, 2014 8.980 8.980 8.630 8.640 34,789 -0.20(-2.26%)
Jul 15, 2014 8.860 8.990 8.810 8.840 49,060 +0.02(+0.23%)
Jul 14, 2014 8.710 8.910 8.710 8.820 20,611 +0.09(+1.03%)
Jul 11, 2014 8.850 8.850 8.610 8.730 27,634 -0.05(-0.57%)
Jul 10, 2014 8.850 8.910 8.760 8.780 20,362 -0.11(-1.24%)
Jul 09, 2014 8.840 9.000 8.750 8.890 11,191 +0.10(+1.14%)
Jul 08, 2014 8.970 8.970 8.750 8.790 44,585 -0.04(-0.45%)
Jul 07, 2014 9.000 9.100 8.780 8.830 32,416 -0.16(-1.78%)
Jul 03, 2014 8.830 8.990 8.990 8.990 20,600 +0.09(+1.01%)
Jul 02, 2014 9.000 9.070 8.710 8.900 53,685 -0.07(-0.78%)
Jul 01, 2014 8.840 9.060 8.810 8.970 12,672 +0.06(+0.67%)
Jun 30, 2014 8.850 9.110 8.840 8.910 40,898 +0.11(+1.25%)
Jun 27, 2014 8.640 9.340 8.520 8.800 100,519 +0.13(+1.50%)
Jun 26, 2014 8.640 8.980 8.500 8.670 34,365 +0.10(+1.17%)
Jun 25, 2014 8.410 8.650 8.360 8.570 52,377 +0.08(+0.94%)
Jun 24, 2014 8.460 8.800 8.450 8.490 80,078 +0.04(+0.47%)
Jun 23, 2014 8.550 8.660 8.411 8.450 36,649 +0.17(+2.05%)
Jun 20, 2014 8.750 8.750 8.260 8.280 185,218 -0.42(-4.83%)
Jun 19, 2014 8.700 8.750 8.560 8.700 57,281 +0.20(+2.35%)
Jun 18, 2014 8.700 8.750 8.480 8.500 104,417 -0.13(-1.51%)
Jun 17, 2014 8.600 8.750 8.593 8.630 95,433 +0.12(+1.41%)
Jun 16, 2014 8.600 8.600 8.410 8.510 49,853 -0.03(-0.35%)
Jun 13, 2014 8.600 8.640 8.500 8.540 66,782 +0.01(+0.12%)
Jun 12, 2014 8.600 8.700 8.480 8.530 56,489 -0.12(-1.39%)
Jun 11, 2014 8.490 8.780 8.460 8.650 128,087 +0.24(+2.85%)
Jun 10, 2014 8.220 8.500 8.200 8.410 1,044,490 +0.39(+4.86%)
Jun 06, 2014 8.000 8.020 7.820 8.020 75,102 -0.03(-0.37%)
Jun 05, 2014 8.000 8.100 7.936 8.050 45,455 -0.02(-0.25%)
Jun 04, 2014 8.140 8.400 7.925 8.070 81,360 -0.14(-1.71%)
Jun 03, 2014 8.940 8.940 8.200 8.210 62,004 -0.48(-5.52%)
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.