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 (%)
Apr 28, 2017 7.450 7.600 7.300 7.300 80,967 +0.00(+0.00%)
Apr 27, 2017 7.400 7.400 7.300 7.300 2,234 -0.05(-0.68%)
Apr 26, 2017 7.450 7.600 7.350 7.350 6,262 -0.05(-0.68%)
Apr 25, 2017 7.501 7.510 7.400 7.400 5,175 -0.10(-1.33%)
Apr 24, 2017 7.438 7.650 7.438 7.500 24,100 +0.00(+0.00%)
Apr 21, 2017 7.450 7.500 7.450 7.500 5,759 +0.05(+0.67%)
Apr 20, 2017 7.500 7.550 7.350 7.450 13,251 -0.05(-0.67%)
Apr 19, 2017 7.450 7.549 7.450 7.500 2,318 +0.10(+1.35%)
Apr 18, 2017 7.400 7.400 7.400 7.400 279 -0.10(-1.33%)
Apr 17, 2017 7.650 7.700 7.500 7.500 10,157 -0.05(-0.66%)
Apr 13, 2017 7.600 7.600 7.400 7.550 4,230 -0.09(-1.16%)
Apr 12, 2017 7.697 7.697 7.550 7.639 1,755 +0.09(+1.17%)
Apr 11, 2017 7.550 7.550 7.550 7.550 206 -0.20(-2.58%)
Apr 10, 2017 7.700 7.876 7.650 7.750 21,649 +0.05(+0.71%)
Apr 07, 2017 7.700 7.700 7.650 7.695 1,886 -0.00(-0.06%)
Apr 06, 2017 7.700 7.750 7.659 7.700 1,569 -0.10(-1.28%)
Apr 05, 2017 8.100 8.100 7.600 7.800 36,919 -0.15(-1.89%)
Apr 04, 2017 7.801 8.050 7.600 7.950 48,699 +0.10(+1.27%)
Apr 03, 2017 8.073 8.150 7.850 7.850 3,125 -0.25(-3.09%)
Mar 31, 2017 7.850 9.000 7.850 8.100 57,040 +0.20(+2.53%)
Mar 30, 2017 7.700 7.900 7.500 7.900 44,359 +0.25(+3.27%)
Mar 29, 2017 7.750 7.750 7.650 7.650 247 -0.05(-0.65%)
Mar 28, 2017 7.700 7.900 7.700 7.700 48,115 +0.00(+0.00%)
Mar 27, 2017 7.700 7.750 7.450 7.700 64,830 -0.05(-0.65%)
Mar 24, 2017 7.700 7.950 7.500 7.750 44,655 +0.10(+1.31%)
Mar 23, 2017 7.650 7.700 7.300 7.650 52,358 -0.10(-1.29%)
Mar 22, 2017 7.750 7.750 7.550 7.750 3,142 +0.09(+1.16%)
Mar 21, 2017 7.700 7.850 7.500 7.662 26,387 +0.06(+0.81%)
Mar 20, 2017 7.825 7.829 7.400 7.600 37,610 -0.15(-1.94%)
Mar 17, 2017 7.522 7.750 7.400 7.750 12,385 +0.50(+6.90%)
Mar 16, 2017 7.441 7.550 7.218 7.250 8,804 +0.05(+0.69%)
Mar 15, 2017 7.200 7.315 7.100 7.200 11,230 -0.10(-1.37%)
Mar 14, 2017 7.449 7.460 7.225 7.300 41,493 -0.10(-1.35%)
Mar 13, 2017 7.100 7.400 7.100 7.400 45,089 +0.30(+4.23%)
Mar 10, 2017 7.100 7.150 7.100 7.100 3,913 +0.00(+0.00%)
Mar 09, 2017 7.300 7.300 7.100 7.100 37,209 -0.15(-2.07%)
Mar 08, 2017 7.150 7.250 6.950 7.250 31,601 +0.15(+2.11%)
Mar 07, 2017 7.250 7.250 7.100 7.100 16,091 +0.00(+0.00%)
Mar 06, 2017 7.300 7.350 7.100 7.100 36,564 -0.10(-1.39%)
Mar 03, 2017 7.100 7.300 7.100 7.200 23,979 +0.15(+2.13%)
Mar 02, 2017 7.150 7.150 7.050 7.050 4,614 -0.15(-2.08%)
Mar 01, 2017 7.287 7.287 7.200 7.200 858 +0.00(+0.00%)
Feb 28, 2017 7.400 7.550 7.100 7.200 33,816 -0.20(-2.70%)
Feb 27, 2017 7.350 7.400 7.050 7.400 18,521 +0.15(+2.07%)
Feb 24, 2017 7.500 7.500 6.955 7.250 46,547 -0.35(-4.61%)
Feb 23, 2017 7.205 7.900 7.000 7.600 47,982 +0.40(+5.56%)
Feb 22, 2017 7.050 7.200 7.050 7.200 3,334 +0.20(+2.86%)
Feb 21, 2017 7.050 7.050 6.950 7.000 3,022 -0.05(-0.71%)
Feb 17, 2017 7.050 7.050 7.050 0 +0.00(+0.00%)
Feb 16, 2017 7.100 7.100 6.990 7.050 4,653 -0.10(-1.40%)
Feb 15, 2017 6.900 7.200 6.900 7.150 2,528 +0.45(+6.72%)
Feb 14, 2017 6.650 6.900 6.650 6.700 9,463 +0.05(+0.75%)
Feb 13, 2017 6.655 6.700 6.650 6.650 805 +0.00(+0.00%)
Feb 10, 2017 6.613 6.650 6.601 6.650 1,818 +0.00(+0.00%)
Feb 09, 2017 6.501 6.650 6.500 6.650 1,125 +0.15(+2.31%)
Feb 08, 2017 6.600 6.617 6.500 6.500 2,179 -0.19(-2.84%)
Feb 07, 2017 6.606 6.690 6.600 6.690 6,186 +0.14(+2.13%)
Feb 06, 2017 6.550 6.616 6.500 6.550 6,900 +0.05(+0.77%)
Feb 03, 2017 6.550 6.679 6.500 6.500 9,433 -0.05(-0.76%)
Feb 02, 2017 6.650 6.650 6.550 6.550 10,088 -0.15(-2.24%)
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.