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 (%)
Jun 30, 2014 8.850 9.110 8.840 8.910 40,898 +0.11(+1.25%)
Jun 27, 2014 8.640 9.340 8.520 8.800 100,519 +0.13(+1.50%)
Jun 26, 2014 8.640 8.980 8.500 8.670 34,365 +0.10(+1.17%)
Jun 25, 2014 8.410 8.650 8.360 8.570 52,377 +0.08(+0.94%)
Jun 24, 2014 8.460 8.800 8.450 8.490 80,078 +0.04(+0.47%)
Jun 23, 2014 8.550 8.660 8.411 8.450 36,649 +0.17(+2.05%)
Jun 20, 2014 8.750 8.750 8.260 8.280 185,218 -0.42(-4.83%)
Jun 19, 2014 8.700 8.750 8.560 8.700 57,281 +0.20(+2.35%)
Jun 18, 2014 8.700 8.750 8.480 8.500 104,417 -0.13(-1.51%)
Jun 17, 2014 8.600 8.750 8.593 8.630 95,433 +0.12(+1.41%)
Jun 16, 2014 8.600 8.600 8.410 8.510 49,853 -0.03(-0.35%)
Jun 13, 2014 8.600 8.640 8.500 8.540 66,782 +0.01(+0.12%)
Jun 12, 2014 8.600 8.700 8.480 8.530 56,489 -0.12(-1.39%)
Jun 11, 2014 8.490 8.780 8.460 8.650 128,087 +0.24(+2.85%)
Jun 10, 2014 8.220 8.500 8.200 8.410 1,044,490 +0.39(+4.86%)
Jun 06, 2014 8.000 8.020 7.820 8.020 75,102 -0.03(-0.37%)
Jun 05, 2014 8.000 8.100 7.936 8.050 45,455 -0.02(-0.25%)
Jun 04, 2014 8.140 8.400 7.925 8.070 81,360 -0.14(-1.71%)
Jun 03, 2014 8.940 8.940 8.200 8.210 62,004 -0.48(-5.52%)
Jun 02, 2014 8.800 8.850 8.600 8.690 16,845 -0.12(-1.36%)
May 30, 2014 8.795 8.920 8.790 8.810 17,004 +0.01(+0.11%)
May 29, 2014 8.700 8.940 8.700 8.800 9,890 -0.20(-2.22%)
May 28, 2014 8.750 9.000 8.530 9.000 31,296 +0.23(+2.62%)
May 27, 2014 9.060 9.060 8.760 8.770 79,264 -0.22(-2.45%)
May 23, 2014 8.900 8.990 8.990 8.990 42,800 +0.08(+0.90%)
May 22, 2014 8.850 9.090 8.730 8.910 36,688 +0.01(+0.11%)
May 21, 2014 8.910 9.200 8.500 8.900 40,693 -0.67(-7.00%)
May 20, 2014 9.600 9.899 9.500 9.570 18,481 +0.07(+0.74%)
May 19, 2014 9.490 9.500 9.360 9.500 17,194 +0.12(+1.28%)
May 16, 2014 9.300 9.500 9.150 9.380 33,580 +0.19(+2.07%)
May 15, 2014 9.100 9.190 9.000 9.190 27,627 +0.08(+0.88%)
May 14, 2014 9.113 9.130 9.110 9.110 4,550 +0.00(+0.00%)
May 13, 2014 9.100 9.200 9.050 9.110 7,704 +0.01(+0.11%)
May 12, 2014 9.250 9.260 9.010 9.100 58,095 -0.16(-1.73%)
May 09, 2014 9.020 9.260 9.020 9.260 28,881 +0.21(+2.32%)
May 08, 2014 8.980 9.100 8.960 9.050 15,557 +0.05(+0.56%)
May 07, 2014 9.050 9.110 9.000 9.000 14,551 -0.05(-0.55%)
May 06, 2014 9.010 9.288 9.010 9.050 33,093 +0.03(+0.33%)
May 05, 2014 9.000 9.310 8.950 9.020 34,437 -0.08(-0.88%)
May 02, 2014 9.100 9.100 9.050 9.100 4,769 +0.00(+0.00%)
May 01, 2014 9.070 9.250 8.950 9.100 44,271 +0.05(+0.55%)
Apr 30, 2014 9.110 9.180 9.050 9.050 7,970 -0.04(-0.44%)
Apr 29, 2014 9.140 9.430 9.050 9.090 7,180 -0.40(-4.21%)
Apr 28, 2014 8.990 9.490 8.960 9.490 26,539 +0.48(+5.33%)
Apr 25, 2014 9.190 9.190 9.000 9.010 12,739 -0.05(-0.55%)
Apr 24, 2014 9.100 9.390 9.050 9.060 5,991 +0.03(+0.28%)
Apr 23, 2014 9.020 9.500 8.990 9.035 13,494 -0.22(-2.43%)
Apr 22, 2014 9.250 9.410 9.250 9.260 11,240 -0.05(-0.54%)
Apr 21, 2014 8.990 9.500 8.990 9.310 20,095 +0.36(+4.02%)
Apr 17, 2014 9.250 8.950 8.950 8.950 16,700 -0.29(-3.14%)
Apr 16, 2014 9.490 9.980 9.240 9.240 5,078 -0.25(-2.63%)
Apr 15, 2014 9.950 9.950 9.260 9.490 50,367 -0.06(-0.63%)
Apr 14, 2014 8.950 10.19 8.950 9.550 25,700 +0.66(+7.42%)
Apr 11, 2014 8.950 8.950 8.750 8.890 30,113 +0.06(+0.68%)
Apr 10, 2014 8.950 8.950 8.730 8.830 22,381 -0.06(-0.67%)
Apr 09, 2014 8.850 8.900 8.800 8.890 50,876 -0.01(-0.11%)
Apr 08, 2014 8.950 8.990 8.800 8.900 31,766 -0.04(-0.45%)
Apr 07, 2014 8.850 9.000 8.550 8.940 60,534 +0.25(+2.88%)
Apr 04, 2014 8.500 8.700 8.320 8.690 113,618 +0.30(+3.58%)
Apr 03, 2014 8.290 8.400 8.050 8.390 105,018 +0.23(+2.82%)
Apr 02, 2014 7.940 8.290 7.900 8.160 228,323 +0.21(+2.64%)
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.