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, 2018 5.010 5.010 5.010 5.010 500 -0.09(-1.76%)
Nov 29, 2018 4.774 5.100 4.774 5.100 1,367 -0.04(-0.78%)
Nov 28, 2018 5.140 5.140 5.140 5.140 116 +0.04(+0.78%)
Nov 27, 2018 5.100 5.150 4.880 5.100 13,819 -0.01(-0.20%)
Nov 26, 2018 5.110 5.110 5.110 5.110 117 -0.03(-0.58%)
Nov 23, 2018 5.100 5.140 5.100 5.140 1,900 +0.04(+0.78%)
Nov 21, 2018 5.100 5.100 5.100 0 +0.00(+0.00%)
Nov 20, 2018 5.260 5.260 4.956 5.100 14,155 -0.20(-3.77%)
Nov 19, 2018 5.300 5.310 5.260 5.300 3,223 -0.02(-0.28%)
Nov 16, 2018 5.454 5.454 5.286 5.315 8,000 +0.06(+1.05%)
Nov 15, 2018 5.550 5.550 5.260 5.260 26,980 -0.29(-5.23%)
Nov 14, 2018 5.707 5.707 5.530 5.550 5,483 -0.29(-4.97%)
Nov 13, 2018 5.295 5.840 5.275 5.840 4,136 +0.11(+1.92%)
Nov 12, 2018 5.730 5.730 5.730 5.730 201 +0.10(+1.78%)
Nov 09, 2018 5.500 5.630 5.250 5.630 8,400 -0.05(-0.88%)
Nov 08, 2018 5.730 5.800 5.424 5.680 6,064 -0.16(-2.74%)
Nov 07, 2018 5.840 5.900 5.840 5.840 1,761 -0.06(-1.02%)
Nov 06, 2018 5.910 5.910 5.840 5.900 866 +0.06(+1.03%)
Nov 05, 2018 5.850 5.870 5.840 5.840 782 +0.09(+1.57%)
Nov 02, 2018 5.770 5.950 5.750 5.750 1,000 -0.08(-1.37%)
Nov 01, 2018 5.700 5.856 5.619 5.830 1,609 -0.07(-1.19%)
Oct 31, 2018 6.210 6.326 5.760 5.900 2,697 -0.13(-2.16%)
Oct 30, 2018 6.290 6.332 6.000 6.030 6,714 -0.58(-8.77%)
Oct 29, 2018 6.021 6.740 5.995 6.610 9,270 +0.33(+5.25%)
Oct 26, 2018 6.220 6.370 6.220 6.280 4,500 -0.35(-5.28%)
Oct 25, 2018 5.350 6.800 5.350 6.630 20,963 +0.84(+14.51%)
Oct 24, 2018 5.660 5.790 5.650 5.790 1,236 +0.16(+2.84%)
Oct 23, 2018 5.803 5.803 5.477 5.630 5,304 -0.17(-2.93%)
Oct 22, 2018 5.720 5.920 5.700 5.800 1,164 -0.07(-1.19%)
Oct 19, 2018 6.040 6.250 5.710 5.870 2,700 -0.13(-2.17%)
Oct 18, 2018 6.120 6.120 5.782 6.000 3,982 -0.17(-2.76%)
Oct 17, 2018 6.160 6.180 6.160 6.170 789 -0.02(-0.32%)
Oct 16, 2018 6.100 6.190 5.250 6.190 8,982 +0.03(+0.49%)
Oct 15, 2018 6.200 6.228 6.160 6.160 3,239 -0.18(-2.84%)
Oct 12, 2018 6.200 6.340 6.200 6.340 5,100 +0.00(+0.00%)
Oct 11, 2018 6.280 6.370 6.200 6.340 9,792 +0.08(+1.28%)
Oct 10, 2018 6.310 6.330 6.260 6.260 1,833 -0.05(-0.79%)
Oct 09, 2018 6.300 6.340 6.300 6.310 1,149 +0.01(+0.16%)
Oct 08, 2018 6.390 6.500 6.300 6.300 9,548 -0.21(-3.23%)
Oct 05, 2018 6.370 6.680 6.370 6.510 1,100 +0.10(+1.56%)
Oct 04, 2018 6.598 6.598 6.300 6.410 3,316 -0.12(-1.91%)
Oct 03, 2018 6.663 6.663 6.500 6.535 3,460 -0.04(-0.68%)
Oct 02, 2018 6.600 6.720 6.400 6.580 5,282 +0.07(+1.00%)
Oct 01, 2018 6.410 6.780 6.319 6.515 2,012 -0.19(-2.76%)
Sep 28, 2018 6.900 6.900 6.610 6.700 2,000 +0.00(+0.00%)
Sep 27, 2018 6.630 6.950 6.250 6.700 7,329 +0.05(+0.75%)
Sep 26, 2018 6.650 6.900 6.300 6.650 4,737 -0.45(-6.34%)
Sep 25, 2018 6.330 7.100 6.300 7.100 2,843 +0.55(+8.40%)
Sep 24, 2018 6.850 6.900 6.354 6.550 4,210 -0.35(-5.07%)
Sep 21, 2018 6.370 7.200 6.200 6.900 29,500 +0.60(+9.52%)
Sep 20, 2018 6.100 6.300 6.100 6.300 19,919 +0.10(+1.61%)
Sep 19, 2018 6.200 6.450 6.100 6.200 14,004 +0.00(+0.00%)
Sep 18, 2018 6.250 6.350 6.200 6.200 7,186 -0.05(-0.80%)
Sep 17, 2018 6.250 6.323 6.250 6.250 8,353 +0.00(+0.00%)
Sep 14, 2018 6.250 6.375 6.250 6.250 10,400 -0.05(-0.79%)
Sep 13, 2018 6.350 6.350 6.250 6.300 8,878 -0.05(-0.79%)
Sep 12, 2018 6.500 6.500 6.350 6.350 17,591 -0.10(-1.55%)
Sep 11, 2018 6.550 6.696 6.450 6.450 11,880 -0.10(-1.53%)
Sep 10, 2018 6.700 6.750 6.200 6.550 18,448 -0.30(-4.38%)
Sep 07, 2018 6.800 6.850 6.800 6.850 6,500 +0.05(+0.74%)
Sep 06, 2018 6.800 6.800 6.800 6.800 615 +0.00(+0.01%)
Sep 05, 2018 6.739 6.800 6.732 6.800 4,268 -0.05(-0.74%)
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.