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 (%)
Oct 31, 2019 4.666 4.666 4.666 17 +0.00(+0.00%)
Oct 30, 2019 4.766 4.766 4.540 4.666 684 -0.12(-2.44%)
Oct 29, 2019 4.783 4.783 4.783 1 +0.00(+0.00%)
Oct 28, 2019 4.520 4.790 4.520 4.783 1,925 +0.08(+1.76%)
Oct 25, 2019 4.530 5.150 4.530 4.700 2,200 +0.00(+0.00%)
Oct 24, 2019 4.780 4.780 4.690 4.700 756 +0.11(+2.40%)
Oct 23, 2019 4.550 4.590 4.410 4.590 10,658 +0.00(+0.00%)
Oct 22, 2019 4.590 4.600 4.590 4.590 305 -0.01(-0.24%)
Oct 21, 2019 4.580 4.620 4.510 4.601 10,019 +0.02(+0.46%)
Oct 18, 2019 4.580 4.580 4.580 13 +0.00(+0.00%)
Oct 17, 2019 4.510 4.580 4.510 4.580 1,238 +0.12(+2.69%)
Oct 16, 2019 4.560 4.595 4.450 4.460 2,903 -0.25(-5.31%)
Oct 15, 2019 4.710 4.710 4.710 2 +0.00(+0.00%)
Oct 14, 2019 4.420 4.710 4.420 4.710 1,204 +0.23(+5.13%)
Oct 11, 2019 4.500 4.580 4.440 4.480 1,900 -0.04(-0.88%)
Oct 10, 2019 4.560 4.730 4.500 4.520 19,680 -0.08(-1.74%)
Oct 09, 2019 4.851 4.851 4.600 4.600 7,836 -0.17(-3.56%)
Oct 08, 2019 4.590 4.770 4.550 4.770 1,074 +0.07(+1.49%)
Oct 07, 2019 4.610 4.810 4.610 4.700 1,533 -0.16(-3.29%)
Oct 04, 2019 4.660 4.860 4.560 4.860 4,000 +0.16(+3.40%)
Oct 03, 2019 4.700 4.786 4.700 4.700 1,645 -0.11(-2.29%)
Oct 02, 2019 4.670 4.830 4.410 4.810 2,529 +0.00(+0.00%)
Oct 01, 2019 4.820 4.850 4.490 4.810 2,301 +0.40(+9.07%)
Sep 30, 2019 4.530 4.710 4.410 4.410 18,381 -0.12(-2.65%)
Sep 27, 2019 4.530 4.530 4.530 4.530 100 -0.17(-3.62%)
Sep 25, 2019 4.700 4.700 4.700 0 -0.09(-1.88%)
Sep 24, 2019 4.650 4.790 4.520 4.790 3,488 -0.07(-1.44%)
Sep 23, 2019 4.620 4.880 4.600 4.860 1,931 +0.20(+4.29%)
Sep 20, 2019 4.810 4.810 4.660 4.660 1,700 -0.38(-7.54%)
Sep 19, 2019 4.730 5.100 4.700 5.040 2,817 +0.30(+6.33%)
Sep 18, 2019 4.740 4.740 4.740 4.740 200 +0.00(+0.00%)
Sep 17, 2019 4.740 4.740 4.740 4.740 200 -0.19(-3.85%)
Sep 16, 2019 4.720 4.930 4.720 4.930 1,358 +0.08(+1.65%)
Sep 13, 2019 4.850 4.850 4.850 4.850 3,000 +0.07(+1.46%)
Sep 12, 2019 4.825 4.825 4.770 4.780 773 -0.33(-6.46%)
Sep 11, 2019 5.110 5.110 5.110 102 +0.00(+0.00%)
Sep 10, 2019 5.110 5.110 5.110 5.110 142 +0.14(+2.82%)
Sep 09, 2019 5.000 5.000 4.970 4.970 297 -0.02(-0.40%)
Sep 06, 2019 4.990 4.990 4.990 16 +0.00(+0.00%)
Sep 05, 2019 4.990 4.990 4.990 0 +0.01(+0.20%)
Sep 04, 2019 5.120 5.120 4.840 4.980 307 +0.29(+6.12%)
Sep 03, 2019 4.689 4.775 4.600 4.693 2,891 -0.17(-3.44%)
Aug 30, 2019 4.835 4.860 4.835 4.860 700 -0.04(-0.82%)
Aug 29, 2019 4.910 4.910 4.900 4.900 695 +0.06(+1.24%)
Aug 28, 2019 4.543 4.910 4.543 4.840 2,962 -0.04(-0.82%)
Aug 27, 2019 4.851 4.880 4.851 4.880 200 +0.02(+0.41%)
Aug 26, 2019 4.700 4.863 4.700 4.860 3,669 +0.01(+0.21%)
Aug 23, 2019 4.850 4.850 4.850 4.850 100 -0.05(-1.03%)
Aug 22, 2019 4.770 4.920 4.760 4.901 3,137 +0.00(+0.01%)
Aug 21, 2019 4.900 4.900 4.900 25 +0.00(+0.00%)
Aug 20, 2019 4.874 4.910 4.874 4.900 1,018 -0.17(-3.43%)
Aug 19, 2019 5.078 5.078 5.074 5.074 404 -0.08(-1.48%)
Aug 16, 2019 4.910 5.150 4.910 5.150 1,600 +0.19(+3.83%)
Aug 15, 2019 4.870 4.960 4.870 4.960 927 +0.03(+0.61%)
Aug 14, 2019 4.920 4.930 4.838 4.930 7,855 -0.25(-4.83%)
Aug 13, 2019 5.420 5.420 5.180 5.180 306 -0.05(-0.96%)
Aug 12, 2019 4.860 5.230 4.860 5.230 5,050 +0.23(+4.60%)
Aug 09, 2019 5.200 5.220 4.985 5.000 6,100 -0.02(-0.40%)
Aug 08, 2019 4.910 5.200 4.880 5.020 6,587 -0.01(-0.20%)
Aug 07, 2019 5.143 5.143 5.000 5.030 9,843 +0.01(+0.20%)
Aug 06, 2019 5.020 5.020 5.020 198 +0.00(+0.00%)
Aug 05, 2019 5.020 5.050 5.020 5.020 2,067 -0.03(-0.59%)
Aug 02, 2019 5.110 5.120 5.050 5.050 16,500 -0.02(-0.39%)
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.