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 (%)
May 31, 2016 6.980 7.050 6.870 6.920 20,324 -0.02(-0.29%)
May 27, 2016 6.939 6.940 6.940 6.940 18,100 +0.07(+1.02%)
May 26, 2016 6.564 6.870 6.564 6.870 4,462 +0.30(+4.57%)
May 25, 2016 6.610 6.610 6.551 6.570 10,929 -0.08(-1.20%)
May 24, 2016 6.420 6.930 6.420 6.650 10,952 +0.08(+1.22%)
May 23, 2016 6.340 6.590 6.300 6.570 18,900 +0.05(+0.77%)
May 20, 2016 6.490 6.630 6.365 6.520 17,835 +0.00(+0.00%)
May 19, 2016 6.300 6.540 6.280 6.520 13,116 +0.17(+2.68%)
May 18, 2016 6.449 6.449 6.030 6.350 8,590 -0.16(-2.46%)
May 17, 2016 6.300 7.210 6.300 6.510 48,396 +0.25(+3.99%)
May 16, 2016 6.395 6.395 6.040 6.260 8,669 +0.02(+0.32%)
May 13, 2016 5.900 6.390 5.860 6.240 31,739 +0.41(+7.03%)
May 12, 2016 5.850 5.888 5.820 5.830 2,879 +0.03(+0.52%)
May 11, 2016 5.830 5.830 5.800 5.800 790 -0.14(-2.36%)
May 10, 2016 5.940 5.950 5.940 5.940 1,952 +0.03(+0.51%)
May 09, 2016 5.770 5.930 5.710 5.910 11,870 +0.14(+2.43%)
May 06, 2016 5.730 5.770 5.730 5.770 6,861 -0.11(-1.87%)
May 05, 2016 5.900 5.900 5.880 5.880 435 -0.03(-0.51%)
May 04, 2016 5.890 5.910 5.860 5.910 2,345 +0.02(+0.34%)
May 03, 2016 5.901 5.901 5.850 5.890 2,342 -0.01(-0.17%)
May 02, 2016 5.680 5.910 5.680 5.900 4,619 +0.30(+5.36%)
Apr 29, 2016 5.604 5.640 5.600 5.600 33,642 -0.03(-0.53%)
Apr 28, 2016 5.650 5.740 5.630 5.630 4,420 +0.02(+0.36%)
Apr 27, 2016 5.611 5.640 5.600 5.610 5,723 -0.01(-0.18%)
Apr 26, 2016 5.620 5.840 5.600 5.620 2,410 -0.03(-0.53%)
Apr 25, 2016 5.620 5.779 5.600 5.650 31,805 +0.04(+0.71%)
Apr 22, 2016 5.700 5.790 5.610 5.610 26,352 -0.07(-1.23%)
Apr 21, 2016 5.750 5.820 5.660 5.680 7,662 -0.16(-2.73%)
Apr 20, 2016 5.830 5.850 5.830 5.840 2,006 +0.06(+1.03%)
Apr 19, 2016 5.940 5.940 5.740 5.780 15,489 -0.12(-2.03%)
Apr 18, 2016 5.950 5.980 5.660 5.900 8,077 -0.02(-0.34%)
Apr 15, 2016 5.700 5.970 5.620 5.920 24,915 +0.28(+4.96%)
Apr 14, 2016 5.620 5.690 5.620 5.640 9,398 -0.01(-0.18%)
Apr 13, 2016 5.720 5.720 5.610 5.650 10,716 -0.08(-1.40%)
Apr 12, 2016 5.772 5.810 5.720 5.730 9,980 +0.00(+0.00%)
Apr 11, 2016 5.860 5.970 5.710 5.730 11,962 -0.22(-3.70%)
Apr 08, 2016 5.902 5.950 5.900 5.950 750 +0.05(+0.85%)
Apr 07, 2016 5.963 5.979 5.850 5.900 8,572 -0.08(-1.34%)
Apr 06, 2016 5.978 6.120 5.978 5.980 6,605 -0.10(-1.64%)
Apr 05, 2016 6.073 6.080 5.968 6.080 1,747 +0.12(+2.01%)
Apr 04, 2016 5.940 6.100 5.930 5.960 6,668 -0.05(-0.83%)
Apr 01, 2016 6.020 6.079 5.984 6.010 8,068 +0.07(+1.18%)
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%)
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.