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 (%)
Feb 29, 2016 6.000 6.000 5.720 5.900 24,211 -0.37(-5.90%)
Feb 26, 2016 6.360 6.360 6.270 6.270 1,380 -0.01(-0.16%)
Feb 25, 2016 6.280 6.280 6.270 6.280 3,471 -0.07(-1.10%)
Feb 24, 2016 6.291 6.390 6.285 6.350 4,532 +0.03(+0.47%)
Feb 23, 2016 6.280 6.440 6.280 6.320 14,490 +0.07(+1.12%)
Feb 22, 2016 6.140 6.300 6.140 6.250 13,496 +0.08(+1.30%)
Feb 19, 2016 6.140 6.260 6.130 6.170 27,157 -0.05(-0.80%)
Feb 18, 2016 6.209 6.380 6.130 6.220 18,605 +0.00(+0.00%)
Feb 17, 2016 6.340 6.350 6.220 6.220 14,438 -0.19(-2.96%)
Feb 16, 2016 6.180 6.450 6.150 6.410 12,335 +0.33(+5.43%)
Feb 12, 2016 6.240 6.080 6.080 6.080 13,100 -0.15(-2.41%)
Feb 11, 2016 6.530 6.530 6.125 6.230 15,079 -0.34(-5.18%)
Feb 10, 2016 6.400 6.620 6.270 6.570 24,914 +0.14(+2.18%)
Feb 09, 2016 6.460 6.500 6.420 6.430 804 +0.07(+1.10%)
Feb 08, 2016 6.550 6.625 6.350 6.360 11,278 -0.20(-2.99%)
Feb 05, 2016 6.880 6.880 6.550 6.556 11,234 -0.13(-2.00%)
Feb 04, 2016 6.570 6.750 6.555 6.690 9,222 +0.15(+2.32%)
Feb 03, 2016 6.670 6.880 6.538 6.538 5,245 -0.08(-1.24%)
Feb 02, 2016 6.400 6.630 6.400 6.620 2,841 -0.02(-0.30%)
Feb 01, 2016 6.450 6.640 6.400 6.640 13,859 +0.16(+2.47%)
Jan 29, 2016 6.620 6.690 6.480 6.480 16,717 -0.18(-2.70%)
Jan 28, 2016 6.870 6.900 6.631 6.660 15,593 -0.30(-4.35%)
Jan 27, 2016 6.930 6.999 6.900 6.963 27,841 +0.01(+0.19%)
Jan 26, 2016 6.925 6.950 6.925 6.950 762 +0.00(+0.01%)
Jan 25, 2016 6.990 6.990 6.940 6.950 16,589 -0.04(-0.58%)
Jan 22, 2016 6.950 6.990 6.930 6.990 2,633 +0.08(+1.16%)
Jan 21, 2016 6.910 6.910 6.870 6.910 8,180 -0.01(-0.14%)
Jan 20, 2016 6.910 6.950 6.870 6.920 27,709 -0.02(-0.29%)
Jan 19, 2016 6.990 6.990 6.940 6.940 10,826 +0.01(+0.14%)
Jan 15, 2016 6.940 6.930 6.930 6.930 18,800 -0.03(-0.47%)
Jan 14, 2016 6.970 6.970 6.960 6.963 2,677 +0.00(+0.04%)
Jan 13, 2016 6.986 7.000 6.910 6.960 20,745 +0.01(+0.14%)
Jan 12, 2016 6.970 7.270 6.950 6.950 7,524 -0.05(-0.71%)
Jan 11, 2016 6.925 7.033 6.890 7.000 15,156 +0.09(+1.37%)
Jan 08, 2016 7.100 7.100 6.889 6.906 9,561 -0.19(-2.74%)
Jan 07, 2016 7.371 7.500 7.098 7.100 35,881 -0.32(-4.31%)
Jan 06, 2016 7.360 7.420 7.360 7.420 303 -0.19(-2.50%)
Jan 05, 2016 7.610 7.610 7.610 7.610 203 +0.11(+1.47%)
Jan 04, 2016 7.550 7.640 7.500 7.500 11,087 -0.15(-1.96%)
Dec 31, 2015 7.560 7.650 7.650 7.650 4,100 +0.09(+1.19%)
Dec 30, 2015 7.407 7.590 7.400 7.560 44,808 +0.15(+2.02%)
Dec 29, 2015 7.520 7.530 7.400 7.410 24,086 -0.22(-2.88%)
Dec 28, 2015 7.450 8.040 7.450 7.630 6,481 +0.18(+2.42%)
Dec 24, 2015 7.420 7.450 7.450 7.450 14,100 -0.01(-0.13%)
Dec 23, 2015 7.480 7.550 7.460 7.460 7,222 +0.01(+0.13%)
Dec 22, 2015 7.410 7.480 7.410 7.450 5,665 +0.00(+0.00%)
Dec 21, 2015 7.610 7.650 7.295 7.450 38,293 -0.40(-5.10%)
Dec 18, 2015 7.370 7.850 7.370 7.850 5,133 +0.43(+5.80%)
Dec 17, 2015 7.500 7.500 7.420 7.420 1,282 -0.07(-0.93%)
Dec 16, 2015 7.500 7.500 7.490 7.490 673 +0.08(+1.08%)
Dec 15, 2015 7.410 7.550 7.410 7.410 2,598 -0.06(-0.80%)
Dec 14, 2015 7.600 7.689 7.380 7.470 35,412 -0.04(-0.53%)
Dec 11, 2015 7.650 7.730 7.500 7.510 27,790 -0.22(-2.85%)
Dec 10, 2015 7.210 7.740 7.210 7.730 9,459 +0.11(+1.44%)
Dec 09, 2015 7.620 7.660 7.600 7.620 14,144 -0.01(-0.13%)
Dec 08, 2015 7.720 7.790 7.620 7.630 12,004 -0.15(-1.93%)
Dec 07, 2015 7.700 7.780 7.700 7.780 6,014 +0.00(+0.00%)
Dec 04, 2015 7.850 7.850 7.630 7.780 1,768 +0.03(+0.39%)
Dec 03, 2015 7.730 7.750 7.730 7.750 602 -0.05(-0.64%)
Dec 02, 2015 7.782 7.800 7.780 7.800 1,500 +0.06(+0.78%)
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.