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 (%)
Sep 30, 2015 7.370 7.370 7.250 7.300 6,913 +0.09(+1.25%)
Sep 29, 2015 7.250 7.250 7.150 7.210 3,100 -0.08(-1.10%)
Sep 28, 2015 7.300 7.330 7.280 7.290 2,243 -0.00(-0.01%)
Sep 25, 2015 7.240 7.370 7.240 7.291 3,721 +0.02(+0.29%)
Sep 24, 2015 7.060 7.270 7.060 7.270 9,101 +0.01(+0.14%)
Sep 23, 2015 7.180 7.260 7.150 7.260 3,569 -0.05(-0.68%)
Sep 22, 2015 7.300 7.310 7.300 7.310 552 -0.11(-1.48%)
Sep 21, 2015 7.350 7.450 7.250 7.420 5,074 +0.05(+0.68%)
Sep 18, 2015 7.240 7.380 7.240 7.370 8,322 +0.21(+2.93%)
Sep 17, 2015 7.220 7.380 7.160 7.160 5,147 -0.20(-2.72%)
Sep 16, 2015 7.050 7.388 7.050 7.360 3,740 +0.01(+0.14%)
Sep 15, 2015 7.180 7.440 7.180 7.350 4,025 -0.12(-1.67%)
Sep 14, 2015 7.280 7.530 7.280 7.475 5,371 +0.05(+0.74%)
Sep 11, 2015 7.260 7.490 7.210 7.420 5,716 +0.06(+0.82%)
Sep 10, 2015 7.104 7.430 7.104 7.360 7,585 -0.10(-1.34%)
Sep 09, 2015 7.540 7.540 7.460 7.460 4,184 -0.02(-0.27%)
Sep 08, 2015 7.430 7.540 7.430 7.480 5,552 -0.02(-0.27%)
Sep 04, 2015 7.540 7.500 7.500 7.500 10,300 -0.16(-2.09%)
Sep 03, 2015 7.310 7.700 7.310 7.660 9,741 +0.39(+5.36%)
Sep 02, 2015 7.630 7.630 7.270 7.270 575 -0.27(-3.58%)
Sep 01, 2015 7.340 7.610 7.340 7.540 7,026 -0.10(-1.31%)
Aug 31, 2015 7.260 7.740 7.260 7.640 18,890 +0.15(+2.00%)
Aug 28, 2015 7.490 7.740 7.380 7.490 23,812 -0.00(-0.07%)
Aug 27, 2015 7.030 7.710 7.010 7.495 12,500 +0.25(+3.52%)
Aug 26, 2015 7.050 7.240 7.050 7.240 7,457 +0.04(+0.56%)
Aug 25, 2015 7.050 7.240 6.980 7.200 6,220 +0.23(+3.30%)
Aug 24, 2015 6.980 7.200 6.850 6.970 22,572 -0.23(-3.19%)
Aug 21, 2015 7.300 7.300 7.100 7.200 21,088 -0.34(-4.51%)
Aug 20, 2015 7.423 7.540 7.400 7.540 7,982 +0.05(+0.67%)
Aug 19, 2015 7.430 7.550 7.400 7.490 4,614 +0.09(+1.22%)
Aug 18, 2015 7.740 7.740 7.370 7.400 17,499 -0.30(-3.90%)
Aug 17, 2015 7.550 7.720 7.550 7.700 20,092 +0.07(+0.92%)
Aug 14, 2015 7.560 7.690 7.410 7.630 3,431 -0.16(-2.05%)
Aug 13, 2015 7.781 7.940 7.493 7.790 10,439 +0.00(+0.00%)
Aug 12, 2015 7.650 7.860 7.650 7.790 6,143 +0.13(+1.70%)
Aug 11, 2015 7.680 7.740 7.500 7.660 5,501 -0.03(-0.39%)
Aug 10, 2015 7.810 7.810 7.570 7.690 14,880 -0.15(-1.91%)
Aug 07, 2015 7.904 7.904 7.724 7.840 12,664 -0.15(-1.88%)
Aug 06, 2015 7.920 7.990 7.920 7.990 761 +0.08(+1.01%)
Aug 05, 2015 7.960 8.000 7.910 7.910 23,191 -0.09(-1.12%)
Aug 04, 2015 7.980 8.000 7.940 8.000 36,094 +0.12(+1.52%)
Aug 03, 2015 7.970 7.970 7.810 7.880 7,633 +0.00(+0.00%)
Jul 31, 2015 7.960 7.970 7.880 7.880 911 +0.00(+0.00%)
Jul 30, 2015 7.740 7.930 7.720 7.880 87,652 +0.16(+2.07%)
Jul 29, 2015 7.791 7.800 7.700 7.720 6,687 +0.07(+0.92%)
Jul 28, 2015 7.720 7.720 7.650 7.650 2,121 -0.18(-2.30%)
Jul 27, 2015 7.760 7.900 7.750 7.830 18,331 +0.00(+0.00%)
Jul 24, 2015 7.840 7.894 7.830 7.830 6,208 -0.01(-0.13%)
Jul 23, 2015 7.843 7.843 7.840 7.840 299 -0.10(-1.26%)
Jul 22, 2015 7.850 7.950 7.830 7.940 24,152 -0.05(-0.63%)
Jul 21, 2015 7.960 7.990 7.960 7.990 655 -0.02(-0.25%)
Jul 20, 2015 7.990 8.080 7.963 8.010 7,208 -0.04(-0.50%)
Jul 17, 2015 8.010 8.050 8.000 8.050 13,747 +0.01(+0.09%)
Jul 16, 2015 8.050 8.050 8.000 8.043 10,808 +0.00(+0.03%)
Jul 15, 2015 8.040 8.040 8.040 8.040 141 -0.01(-0.12%)
Jul 14, 2015 7.900 8.080 7.760 8.050 32,969 +0.14(+1.77%)
Jul 13, 2015 7.950 7.990 7.750 7.910 179,217 -0.01(-0.13%)
Jul 10, 2015 7.780 7.970 7.750 7.920 6,615 +0.13(+1.67%)
Jul 09, 2015 7.816 7.833 7.650 7.790 46,943 -0.01(-0.19%)
Jul 08, 2015 7.780 7.970 7.620 7.805 15,605 -0.04(-0.45%)
Jul 07, 2015 7.970 8.014 7.720 7.840 30,117 -0.18(-2.24%)
Jul 06, 2015 8.130 8.130 8.020 8.020 5,423 -0.09(-1.11%)
Jul 02, 2015 8.145 8.110 8.110 8.110 700 -0.03(-0.37%)
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.