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 (%)
Jul 31, 2015 7.960 7.970 7.880 7.880 911 +0.00(+0.00%)
Jul 30, 2015 7.740 7.930 7.720 7.880 87,652 +0.16(+2.07%)
Jul 29, 2015 7.791 7.800 7.700 7.720 6,687 +0.07(+0.92%)
Jul 28, 2015 7.720 7.720 7.650 7.650 2,121 -0.18(-2.30%)
Jul 27, 2015 7.760 7.900 7.750 7.830 18,331 +0.00(+0.00%)
Jul 24, 2015 7.840 7.894 7.830 7.830 6,208 -0.01(-0.13%)
Jul 23, 2015 7.843 7.843 7.840 7.840 299 -0.10(-1.26%)
Jul 22, 2015 7.850 7.950 7.830 7.940 24,152 -0.05(-0.63%)
Jul 21, 2015 7.960 7.990 7.960 7.990 655 -0.02(-0.25%)
Jul 20, 2015 7.990 8.080 7.963 8.010 7,208 -0.04(-0.50%)
Jul 17, 2015 8.010 8.050 8.000 8.050 13,747 +0.01(+0.09%)
Jul 16, 2015 8.050 8.050 8.000 8.043 10,808 +0.00(+0.03%)
Jul 15, 2015 8.040 8.040 8.040 8.040 141 -0.01(-0.12%)
Jul 14, 2015 7.900 8.080 7.760 8.050 32,969 +0.14(+1.77%)
Jul 13, 2015 7.950 7.990 7.750 7.910 179,217 -0.01(-0.13%)
Jul 10, 2015 7.780 7.970 7.750 7.920 6,615 +0.13(+1.67%)
Jul 09, 2015 7.816 7.833 7.650 7.790 46,943 -0.01(-0.19%)
Jul 08, 2015 7.780 7.970 7.620 7.805 15,605 -0.04(-0.45%)
Jul 07, 2015 7.970 8.014 7.720 7.840 30,117 -0.18(-2.24%)
Jul 06, 2015 8.130 8.130 8.020 8.020 5,423 -0.09(-1.11%)
Jul 02, 2015 8.145 8.110 8.110 8.110 700 -0.03(-0.37%)
Jul 01, 2015 8.150 8.210 8.140 8.140 7,923 -0.01(-0.12%)
Jun 30, 2015 8.150 8.200 8.150 8.150 8,756 +0.00(+0.00%)
Jun 29, 2015 8.250 8.290 8.150 8.150 12,889 -0.09(-1.09%)
Jun 26, 2015 8.280 8.280 8.210 8.240 2,878 -0.05(-0.60%)
Jun 25, 2015 8.390 8.390 8.290 8.290 12,741 -0.06(-0.72%)
Jun 24, 2015 8.385 8.425 8.350 8.350 7,216 +0.01(+0.12%)
Jun 23, 2015 8.330 8.350 8.330 8.340 500 +0.02(+0.24%)
Jun 22, 2015 8.400 8.400 8.320 8.320 12,892 -0.26(-3.03%)
Jun 19, 2015 8.270 8.580 8.150 8.580 18,897 +0.25(+3.00%)
Jun 18, 2015 8.330 8.360 8.160 8.330 9,774 +0.01(+0.12%)
Jun 17, 2015 8.010 8.400 8.010 8.320 53,263 +0.18(+2.21%)
Jun 16, 2015 8.120 8.290 7.982 8.140 15,483 +0.18(+2.20%)
Jun 15, 2015 7.930 8.590 7.860 7.965 18,496 +0.12(+1.59%)
Jun 12, 2015 7.830 7.875 7.700 7.840 5,490 -0.01(-0.13%)
Jun 11, 2015 7.900 7.900 7.850 7.850 2,126 -0.03(-0.38%)
Jun 10, 2015 7.910 7.950 7.840 7.880 2,746 -0.03(-0.38%)
Jun 09, 2015 8.000 8.000 7.900 7.910 5,983 -0.03(-0.38%)
Jun 08, 2015 7.970 7.970 7.910 7.940 2,731 -0.03(-0.38%)
Jun 05, 2015 7.970 7.990 7.865 7.970 9,075 -0.02(-0.25%)
Jun 04, 2015 7.980 8.300 7.970 7.990 44,192 +0.04(+0.50%)
Jun 03, 2015 7.871 7.950 7.870 7.950 10,681 +0.08(+0.95%)
Jun 02, 2015 7.950 7.950 7.850 7.875 6,837 -0.03(-0.32%)
Jun 01, 2015 7.920 8.030 7.860 7.900 37,424 -0.05(-0.63%)
May 29, 2015 7.670 7.990 7.670 7.950 25,789 +0.38(+5.02%)
May 28, 2015 7.510 7.686 7.450 7.570 16,593 +0.11(+1.47%)
May 27, 2015 7.461 7.474 7.370 7.460 6,197 -0.01(-0.10%)
May 26, 2015 7.630 7.665 7.460 7.468 8,911 -0.20(-2.58%)
May 22, 2015 7.540 7.665 7.665 7.665 11,900 +0.12(+1.66%)
May 21, 2015 7.560 7.560 7.510 7.540 4,412 -0.01(-0.13%)
May 20, 2015 7.570 7.580 7.542 7.550 5,484 +0.04(+0.53%)
May 19, 2015 7.550 7.590 7.500 7.510 15,185 -0.04(-0.53%)
May 18, 2015 7.550 7.730 7.450 7.550 14,773 -0.05(-0.66%)
May 15, 2015 7.510 7.660 7.510 7.600 18,753 +0.16(+2.15%)
May 14, 2015 7.500 7.675 7.440 7.440 31,881 -0.06(-0.80%)
May 13, 2015 7.480 7.530 7.388 7.500 14,679 +0.02(+0.27%)
May 12, 2015 7.520 7.560 7.320 7.480 9,988 -0.04(-0.53%)
May 11, 2015 7.460 7.562 7.350 7.520 18,690 +0.06(+0.80%)
May 08, 2015 7.430 7.460 7.310 7.460 11,030 +0.02(+0.27%)
May 07, 2015 7.310 7.450 7.281 7.440 9,334 +0.07(+0.95%)
May 06, 2015 7.290 7.370 7.290 7.370 7,819 +0.04(+0.55%)
May 05, 2015 7.280 7.425 7.220 7.330 19,057 +0.06(+0.83%)
May 04, 2015 7.271 7.350 7.180 7.270 22,358 -0.02(-0.27%)
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.