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 30, 2020 4.800 4.850 4.786 4.786 525 -0.04(-0.92%)
Apr 29, 2020 4.850 4.850 4.797 4.830 6,618 +0.08(+1.68%)
Apr 28, 2020 4.775 4.775 4.750 4.750 2,001 -0.10(-2.06%)
Apr 27, 2020 4.790 4.890 4.645 4.850 18,723 +0.00(+0.00%)
Apr 24, 2020 4.720 4.900 4.720 4.850 2,500 -0.04(-0.82%)
Apr 23, 2020 4.890 4.890 4.890 4.890 110 +0.09(+1.98%)
Apr 22, 2020 4.800 4.800 4.680 4.795 6,616 -0.05(-1.13%)
Apr 21, 2020 4.890 4.900 4.650 4.850 61,483 -0.05(-1.02%)
Apr 20, 2020 4.840 5.000 4.650 4.900 18,810 +0.10(+2.08%)
Apr 17, 2020 4.900 4.914 4.745 4.800 35,600 +0.10(+2.13%)
Apr 16, 2020 4.850 4.850 4.570 4.700 60,119 -0.20(-4.08%)
Apr 15, 2020 4.930 4.950 4.815 4.900 3,984 +0.28(+5.95%)
Apr 14, 2020 4.500 4.625 4.457 4.625 2,793 -0.09(-2.01%)
Apr 13, 2020 4.720 4.720 4.719 4.720 1,620 +0.07(+1.51%)
Apr 09, 2020 4.600 4.650 4.600 4.650 200 +0.06(+1.20%)
Apr 08, 2020 4.653 4.653 4.595 4.595 777 -0.02(-0.33%)
Apr 07, 2020 4.860 4.860 4.610 4.610 966 -0.01(-0.32%)
Apr 06, 2020 4.680 4.700 4.625 4.625 1,045 -0.08(-1.60%)
Apr 03, 2020 4.750 4.750 4.540 4.700 5,500 -0.09(-1.88%)
Apr 02, 2020 4.790 4.790 4.790 4.790 136 -0.06(-1.24%)
Apr 01, 2020 4.850 4.850 4.850 4.850 222 -0.03(-0.61%)
Mar 31, 2020 4.880 4.880 4.880 4.880 163 +0.02(+0.33%)
Mar 30, 2020 4.850 4.875 4.850 4.864 6,710 +0.01(+0.29%)
Mar 27, 2020 4.920 4.920 4.850 4.850 400 +0.05(+1.04%)
Mar 26, 2020 4.730 4.800 4.730 4.800 1,608 +0.10(+2.13%)
Mar 25, 2020 4.630 4.700 4.585 4.700 5,775 +0.05(+1.08%)
Mar 24, 2020 4.442 4.650 4.442 4.650 14,631 +0.12(+2.65%)
Mar 23, 2020 4.500 4.700 4.408 4.530 34,319 -0.12(-2.58%)
Mar 20, 2020 4.500 4.700 4.500 4.650 3,400 +0.00(+0.00%)
Mar 19, 2020 4.650 4.650 4.650 4.650 339 +0.05(+1.09%)
Mar 18, 2020 4.820 4.820 4.600 4.600 1,511 -0.15(-3.16%)
Mar 17, 2020 4.750 4.750 4.210 4.750 475,382 +0.27(+6.03%)
Mar 16, 2020 4.500 4.930 4.460 4.480 3,399 -0.18(-3.79%)
Mar 13, 2020 4.657 4.657 4.657 4.657 300 -0.09(-1.96%)
Mar 12, 2020 4.750 4.750 4.750 4.750 1,306 -0.21(-4.14%)
Mar 11, 2020 4.955 4.955 4.955 16 +0.00(+0.00%)
Mar 10, 2020 5.200 5.200 4.955 4.955 23,438 -0.08(-1.49%)
Mar 09, 2020 5.120 5.120 5.000 5.030 2,504 -0.17(-3.27%)
Mar 06, 2020 5.160 5.200 5.150 5.200 20,800 -0.25(-4.59%)
Mar 05, 2020 5.550 5.560 5.450 5.450 14,760 -0.20(-3.54%)
Mar 04, 2020 5.650 5.650 5.650 301 +0.00(+0.00%)
Mar 03, 2020 5.630 5.650 5.550 5.650 1,184 +0.09(+1.67%)
Mar 02, 2020 5.557 5.557 5.557 5.557 624 +0.01(+0.13%)
Feb 28, 2020 5.510 5.550 5.490 5.550 7,000 +0.00(+0.00%)
Feb 27, 2020 5.310 5.572 5.310 5.550 5,704 +0.03(+0.54%)
Feb 26, 2020 5.460 5.581 5.460 5.520 5,887 +0.00(+0.05%)
Feb 25, 2020 5.600 5.600 5.440 5.518 12,065 -0.03(-0.59%)
Feb 24, 2020 5.550 5.550 5.500 5.550 505 -0.05(-0.89%)
Feb 21, 2020 5.565 5.600 5.565 5.600 700 +0.05(+0.90%)
Feb 20, 2020 5.580 5.601 5.500 5.550 54,014 -0.13(-2.29%)
Feb 19, 2020 5.600 5.680 5.600 5.680 18,321 +0.03(+0.53%)
Feb 18, 2020 5.650 5.650 5.550 5.650 6,000 -0.01(-0.18%)
Feb 14, 2020 5.660 5.660 5.660 5.660 200 +0.15(+2.63%)
Feb 13, 2020 5.462 5.570 5.462 5.515 1,011 -0.08(-1.52%)
Feb 12, 2020 5.600 5.600 5.600 9 +0.00(+0.00%)
Feb 11, 2020 5.600 5.600 5.600 5.600 1,604 +0.00(+0.00%)
Feb 10, 2020 5.619 5.619 5.565 5.600 35,514 +0.00(+0.00%)
Feb 06, 2020 5.600 5.600 5.600 0 +0.00(+0.00%)
Feb 05, 2020 5.600 5.620 5.580 5.600 26,322 +0.05(+0.90%)
Feb 04, 2020 5.658 5.666 5.545 5.550 8,902 +0.05(+0.91%)
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.