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 (%)
Mar 29, 2019 5.260 5.410 5.260 5.260 10,000 -0.20(-3.66%)
Mar 28, 2019 5.290 5.460 5.270 5.460 1,006 +0.16(+3.02%)
Mar 27, 2019 5.270 5.480 5.270 5.300 3,007 +0.04(+0.76%)
Mar 26, 2019 5.420 5.450 5.260 5.260 6,730 -0.13(-2.41%)
Mar 25, 2019 5.350 5.390 5.350 5.390 3,263 +0.04(+0.75%)
Mar 22, 2019 5.390 5.500 5.310 5.350 5,100 -0.13(-2.37%)
Mar 21, 2019 5.581 5.581 5.300 5.480 24,013 -0.10(-1.79%)
Mar 20, 2019 5.650 5.750 5.440 5.580 32,318 -0.20(-3.46%)
Mar 19, 2019 5.800 5.800 5.617 5.780 7,792 +0.03(+0.50%)
Mar 18, 2019 5.738 5.790 5.700 5.751 4,252 +0.15(+2.70%)
Mar 15, 2019 5.800 5.800 5.600 5.600 6,100 -0.17(-2.95%)
Mar 14, 2019 5.790 5.800 5.680 5.770 2,024 -0.03(-0.52%)
Mar 13, 2019 5.707 5.890 5.707 5.800 6,530 +0.07(+1.21%)
Mar 12, 2019 5.780 5.808 5.731 5.731 1,081 -0.07(-1.19%)
Mar 11, 2019 5.890 5.900 5.600 5.800 16,410 -0.05(-0.85%)
Mar 08, 2019 5.800 5.920 5.800 5.850 3,800 +0.03(+0.52%)
Mar 07, 2019 5.900 5.907 5.800 5.820 23,780 +0.02(+0.34%)
Mar 06, 2019 5.790 5.890 5.629 5.800 41,332 +0.07(+1.22%)
Mar 05, 2019 5.690 5.880 5.600 5.730 13,568 -0.13(-2.25%)
Mar 04, 2019 5.750 5.890 5.650 5.862 16,005 -0.02(-0.31%)
Mar 01, 2019 5.740 5.920 5.720 5.880 5,200 +0.07(+1.20%)
Feb 28, 2019 5.820 6.010 5.810 5.810 6,901 -0.20(-3.33%)
Feb 27, 2019 5.930 6.010 5.760 6.010 26,258 +0.06(+1.01%)
Feb 26, 2019 6.030 6.100 5.598 5.950 105,618 +1.15(+23.96%)
Feb 25, 2019 4.580 4.820 4.550 4.800 18,739 +0.23(+5.03%)
Feb 22, 2019 4.530 4.810 4.530 4.570 3,600 -0.23(-4.79%)
Feb 21, 2019 4.700 4.870 4.540 4.800 15,148 +0.10(+2.13%)
Feb 20, 2019 4.720 4.870 4.700 4.700 1,645 -0.20(-4.08%)
Feb 19, 2019 4.900 4.900 4.900 4.900 1,560 +0.39(+8.65%)
Feb 15, 2019 4.510 4.510 4.510 111 +0.00(+0.00%)
Feb 14, 2019 4.410 4.510 4.320 4.510 2,911 -0.39(-7.96%)
Feb 13, 2019 4.651 4.911 4.651 4.900 1,245 +0.18(+3.81%)
Feb 12, 2019 4.439 4.750 4.439 4.720 2,077 +0.11(+2.39%)
Feb 11, 2019 4.610 4.610 4.610 4.610 276 +0.13(+2.90%)
Feb 08, 2019 4.480 4.480 4.480 4.480 200 -0.47(-9.49%)
Feb 07, 2019 4.950 4.950 4.950 4.950 233 +0.01(+0.20%)
Feb 06, 2019 4.947 4.947 4.940 4.940 2,361 +0.00(+0.00%)
Feb 05, 2019 4.600 4.940 4.600 4.940 591 +0.44(+9.78%)
Feb 04, 2019 4.503 4.503 4.500 91 +0.00(+0.00%)
Feb 01, 2019 4.480 4.500 4.480 4.500 2,600 +0.04(+0.90%)
Jan 31, 2019 4.310 4.460 4.310 4.460 856 +0.15(+3.48%)
Jan 30, 2019 4.450 4.450 4.310 4.310 1,129 -0.04(-0.92%)
Jan 29, 2019 4.310 4.370 4.310 4.350 4,859 +0.04(+0.93%)
Jan 28, 2019 4.310 4.310 4.310 4.310 138 -0.14(-3.15%)
Jan 25, 2019 4.330 4.550 4.330 4.450 1,700 +0.14(+3.25%)
Jan 24, 2019 4.540 4.540 4.310 4.310 880 -0.04(-0.92%)
Jan 23, 2019 4.120 4.350 4.120 4.350 934 -0.18(-3.97%)
Jan 22, 2019 4.530 4.540 4.530 4.530 455 +0.17(+3.90%)
Jan 18, 2019 4.310 4.520 4.310 4.360 900 +0.11(+2.59%)
Jan 17, 2019 4.580 4.580 4.250 4.250 3,863 -0.30(-6.59%)
Jan 16, 2019 4.940 4.967 4.550 4.550 2,517 -0.39(-7.89%)
Jan 15, 2019 4.340 4.940 4.340 4.940 1,028 +0.64(+14.88%)
Jan 14, 2019 4.760 4.940 4.300 4.300 2,641 +0.02(+0.47%)
Jan 11, 2019 4.290 4.290 4.040 4.280 13,800 -0.05(-1.15%)
Jan 10, 2019 4.050 4.430 4.010 4.330 21,834 +0.07(+1.64%)
Jan 09, 2019 4.260 4.260 4.260 4.260 410 +0.25(+6.23%)
Jan 08, 2019 4.010 4.010 4.010 344 +0.00(+0.00%)
Jan 07, 2019 4.110 4.271 4.000 4.010 5,619 -0.11(-2.67%)
Jan 04, 2019 4.270 4.350 4.000 4.120 6,200 -0.02(-0.48%)
Jan 03, 2019 4.200 4.460 4.080 4.140 10,894 -0.16(-3.72%)
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.