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 (%)
Nov 30, 2016 7.662 7.700 7.200 7.300 28,107 -0.20(-2.67%)
Nov 29, 2016 7.500 7.600 7.500 7.500 478 -0.25(-3.23%)
Nov 28, 2016 7.514 7.750 7.250 7.750 34,705 +0.00(+0.00%)
Nov 25, 2016 7.700 7.750 7.654 7.750 1,218 +0.05(+0.65%)
Nov 23, 2016 7.700 7.700 7.700 0 +0.05(+0.65%)
Nov 22, 2016 7.750 7.750 7.639 7.650 1,313 -0.00(-0.00%)
Nov 21, 2016 6.958 7.700 6.958 7.650 42,756 +0.30(+4.08%)
Nov 18, 2016 7.500 7.550 7.300 7.350 9,901 -0.10(-1.34%)
Nov 17, 2016 7.050 7.550 7.030 7.450 22,148 +0.35(+4.93%)
Nov 16, 2016 7.000 7.100 6.968 7.100 29,861 +0.10(+1.43%)
Nov 15, 2016 7.050 7.200 6.833 7.000 69,125 -0.20(-2.78%)
Nov 14, 2016 7.150 7.200 7.150 7.200 1,637 -0.09(-1.21%)
Nov 10, 2016 7.288 7.288 7.288 25 +0.09(+1.22%)
Nov 09, 2016 7.201 7.250 7.200 7.200 3,157 -0.00(-0.01%)
Nov 08, 2016 7.250 7.250 7.200 7.201 1,651 -0.10(-1.36%)
Nov 07, 2016 7.300 7.300 7.200 7.300 577 +0.00(+0.00%)
Nov 04, 2016 7.300 7.300 7.250 7.300 4,582 -0.15(-2.01%)
Nov 02, 2016 7.450 7.450 7.450 0 -0.01(-0.16%)
Nov 01, 2016 7.369 7.462 7.369 7.462 2,339 +0.01(+0.16%)
Oct 31, 2016 7.350 7.600 7.350 7.450 2,006 -0.15(-1.97%)
Oct 28, 2016 7.600 7.600 7.400 7.600 14,021 +0.00(+0.00%)
Oct 27, 2016 7.600 7.600 7.550 7.600 600 -0.16(-2.12%)
Oct 26, 2016 7.764 7.764 7.764 7.764 110 +0.26(+3.46%)
Oct 25, 2016 7.505 7.505 7.505 7.505 304 +0.06(+0.87%)
Oct 24, 2016 7.440 7.440 7.440 7.440 134 +0.09(+1.22%)
Oct 21, 2016 7.675 7.675 7.350 7.350 1,780 -0.45(-5.77%)
Oct 20, 2016 7.800 7.800 7.800 7.800 132 +0.00(+0.00%)
Oct 19, 2016 7.800 7.800 7.750 7.800 4,665 +0.20(+2.63%)
Oct 18, 2016 7.450 7.675 7.450 7.600 8,409 +0.15(+2.01%)
Oct 17, 2016 7.450 7.450 7.400 7.450 2,266 -0.10(-1.32%)
Oct 14, 2016 7.800 7.800 7.500 7.550 6,676 +0.10(+1.34%)
Oct 13, 2016 7.500 7.800 7.450 7.450 7,928 +0.00(+0.00%)
Oct 12, 2016 7.500 7.540 7.335 7.450 12,216 +0.20(+2.76%)
Oct 11, 2016 7.600 7.600 6.800 7.250 1,014 -0.50(-6.45%)
Oct 10, 2016 7.900 7.900 7.500 7.750 5,895 -0.10(-1.27%)
Oct 07, 2016 7.016 7.860 7.016 7.850 100,704 +0.54(+7.39%)
Oct 06, 2016 7.200 7.450 7.070 7.310 34,989 +0.09(+1.25%)
Oct 05, 2016 6.830 7.260 6.817 7.220 27,125 +0.47(+7.04%)
Oct 04, 2016 6.500 6.790 6.500 6.745 11,124 +0.20(+2.98%)
Oct 03, 2016 6.300 6.840 6.290 6.550 35,252 +0.31(+4.90%)
Sep 30, 2016 6.080 6.420 6.080 6.244 10,521 +0.02(+0.38%)
Sep 29, 2016 6.060 6.290 6.010 6.220 4,908 -0.04(-0.64%)
Sep 28, 2016 6.010 6.540 5.920 6.260 80,965 +0.28(+4.68%)
Sep 27, 2016 5.980 6.020 5.940 5.980 45,187 +0.06(+1.05%)
Sep 26, 2016 5.960 5.980 5.918 5.918 5,534 -0.09(-1.50%)
Sep 23, 2016 5.950 6.050 5.950 6.008 4,978 +0.08(+1.31%)
Sep 22, 2016 6.090 6.130 5.930 5.930 32,934 -0.20(-3.26%)
Sep 21, 2016 5.960 6.175 5.960 6.130 1,053 +0.14(+2.34%)
Sep 20, 2016 6.000 6.005 5.990 5.990 3,452 +0.00(+0.00%)
Sep 19, 2016 6.050 6.065 5.970 5.990 10,007 -0.08(-1.32%)
Sep 16, 2016 5.990 6.070 5.970 6.070 12,787 +0.13(+2.19%)
Sep 15, 2016 5.980 6.005 5.650 5.940 23,444 -0.11(-1.82%)
Sep 14, 2016 6.000 6.050 5.990 6.050 20,898 -0.00(-0.04%)
Sep 13, 2016 6.020 6.053 5.990 6.053 23,038 +0.05(+0.88%)
Sep 12, 2016 5.989 6.170 5.980 6.000 9,393 +0.00(+0.00%)
Sep 09, 2016 6.000 6.020 5.880 6.000 9,035 +0.00(+0.00%)
Sep 08, 2016 6.160 6.160 5.950 6.000 40,814 -0.03(-0.50%)
Sep 07, 2016 6.210 6.300 6.030 6.030 14,582 -0.23(-3.67%)
Sep 06, 2016 6.290 6.290 6.160 6.260 9,023 -0.02(-0.32%)
Sep 02, 2016 6.190 6.280 6.280 6.280 12,900 +0.14(+2.28%)
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.