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 (%)
Dec 31, 2014 7.810 7.860 7.860 7.860 36,200 -0.01(-0.13%)
Dec 30, 2014 7.610 7.910 7.500 7.870 30,190 +0.27(+3.55%)
Dec 29, 2014 7.649 7.650 7.480 7.600 22,936 +0.04(+0.53%)
Dec 26, 2014 7.580 7.600 7.510 7.560 1,766 -0.02(-0.22%)
Dec 24, 2014 7.626 7.577 7.577 7.577 3,200 -0.01(-0.17%)
Dec 23, 2014 7.630 7.630 7.540 7.590 3,301 -0.06(-0.78%)
Dec 22, 2014 7.540 7.650 7.510 7.650 12,061 +0.12(+1.59%)
Dec 19, 2014 7.500 7.580 7.350 7.530 16,736 +0.03(+0.40%)
Dec 18, 2014 7.450 7.500 7.440 7.500 2,934 +0.13(+1.76%)
Dec 17, 2014 7.430 7.430 7.300 7.370 29,597 -0.01(-0.14%)
Dec 16, 2014 7.360 7.440 7.310 7.380 17,486 +0.00(+0.00%)
Dec 15, 2014 7.560 7.560 7.300 7.380 39,738 -0.16(-2.12%)
Dec 12, 2014 7.470 7.650 7.460 7.540 19,545 -0.04(-0.53%)
Dec 11, 2014 7.400 7.710 7.380 7.580 22,859 +0.17(+2.29%)
Dec 10, 2014 7.450 7.530 7.250 7.410 27,399 -0.04(-0.54%)
Dec 09, 2014 7.550 7.590 7.400 7.450 45,399 -0.13(-1.72%)
Dec 08, 2014 7.760 7.760 7.550 7.580 19,208 -0.14(-1.81%)
Dec 05, 2014 7.793 7.793 7.620 7.720 37,362 -0.05(-0.64%)
Dec 04, 2014 7.770 7.770 7.730 7.770 1,055 -0.03(-0.38%)
Dec 03, 2014 7.780 7.850 7.700 7.800 37,723 +0.00(+0.00%)
Dec 02, 2014 7.770 7.800 7.760 7.800 12,762 +0.01(+0.13%)
Dec 01, 2014 7.800 7.800 7.790 7.790 4,080 -0.01(-0.13%)
Nov 28, 2014 7.700 7.800 7.680 7.800 6,825 +0.06(+0.78%)
Nov 26, 2014 7.712 7.740 7.740 7.740 5,900 +0.04(+0.52%)
Nov 25, 2014 7.770 7.770 7.690 7.700 4,411 -0.06(-0.77%)
Nov 24, 2014 7.750 7.800 7.720 7.760 11,996 +0.01(+0.13%)
Nov 21, 2014 7.760 7.800 7.740 7.750 9,385 -0.01(-0.13%)
Nov 20, 2014 7.770 7.800 7.740 7.760 11,830 -0.03(-0.39%)
Nov 19, 2014 7.800 7.830 7.752 7.790 21,292 +0.08(+1.04%)
Nov 18, 2014 7.710 7.750 7.700 7.710 27,633 -0.02(-0.26%)
Nov 17, 2014 7.800 7.800 7.710 7.730 5,802 -0.07(-0.90%)
Nov 14, 2014 7.800 7.850 7.750 7.800 30,668 +0.00(+0.00%)
Nov 13, 2014 7.760 7.800 7.700 7.800 17,852 +0.11(+1.43%)
Nov 12, 2014 7.810 7.850 7.680 7.690 27,435 -0.11(-1.41%)
Nov 11, 2014 7.780 7.800 7.780 7.800 8,596 +0.00(+0.00%)
Nov 10, 2014 7.780 7.920 7.720 7.800 39,408 +0.02(+0.26%)
Nov 07, 2014 7.750 7.990 7.750 7.780 21,575 -0.02(-0.26%)
Nov 06, 2014 7.610 7.800 7.610 7.800 10,773 +0.01(+0.13%)
Nov 05, 2014 7.780 7.970 7.720 7.790 15,467 +0.03(+0.39%)
Nov 04, 2014 7.720 7.800 7.720 7.760 14,678 -0.02(-0.26%)
Nov 03, 2014 7.800 8.040 7.760 7.780 31,551 +0.00(+0.00%)
Oct 31, 2014 7.720 7.930 7.710 7.780 10,458 +0.10(+1.30%)
Oct 30, 2014 7.780 7.869 7.680 7.680 14,897 -0.11(-1.41%)
Oct 29, 2014 7.740 7.870 7.740 7.790 5,316 +0.03(+0.39%)
Oct 28, 2014 7.620 7.869 7.620 7.760 8,250 +0.10(+1.31%)
Oct 27, 2014 7.900 7.920 7.920 7.660 27,719 -0.26(-3.28%)
Oct 24, 2014 8.000 8.000 7.720 7.920 23,714 -0.14(-1.74%)
Oct 23, 2014 8.060 8.230 8.060 8.060 4,802 +0.03(+0.37%)
Oct 22, 2014 8.220 8.220 8.010 8.030 4,915 -0.03(-0.37%)
Oct 21, 2014 7.880 8.099 7.880 8.060 16,558 +0.18(+2.28%)
Oct 20, 2014 7.930 7.930 7.810 7.880 9,397 +0.08(+1.03%)
Oct 17, 2014 8.140 8.140 7.760 7.800 8,533 -0.21(-2.62%)
Oct 16, 2014 7.760 8.130 7.760 8.010 42,499 +0.27(+3.49%)
Oct 15, 2014 7.520 7.830 7.500 7.740 49,849 +0.30(+4.03%)
Oct 14, 2014 7.560 7.590 7.250 7.440 23,512 +0.31(+4.35%)
Oct 13, 2014 7.430 7.430 7.070 7.130 24,699 -0.23(-3.13%)
Oct 10, 2014 7.460 7.830 7.300 7.360 18,164 -0.03(-0.41%)
Oct 09, 2014 7.400 7.630 7.350 7.390 33,870 -0.01(-0.14%)
Oct 08, 2014 7.840 7.840 7.350 7.400 15,358 -0.05(-0.67%)
Oct 07, 2014 7.470 7.550 7.350 7.450 31,603 -0.07(-0.93%)
Oct 06, 2014 7.500 7.570 7.480 7.520 4,986 +0.05(+0.67%)
Oct 03, 2014 7.450 7.610 7.400 7.470 12,319 +0.01(+0.13%)
Oct 02, 2014 7.700 7.730 7.150 7.460 78,898 -0.24(-3.12%)
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.