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, 2020 4.470 4.470 4.450 4.460 600 +0.05(+1.13%)
Jul 30, 2020 4.410 4.410 4.410 173 +0.00(+0.00%)
Jul 29, 2020 4.590 4.590 4.410 4.410 529 -0.04(-1.01%)
Jul 28, 2020 4.420 4.570 4.420 4.455 1,320 -0.07(-1.44%)
Jul 27, 2020 4.520 4.520 4.520 168 +0.00(+0.00%)
Jul 24, 2020 4.520 4.520 4.520 134 +0.00(+0.00%)
Jul 23, 2020 4.520 4.520 4.520 194 +0.00(+0.00%)
Jul 22, 2020 4.460 4.540 4.460 4.520 20,246 +0.08(+1.78%)
Jul 21, 2020 4.440 4.460 4.440 4.441 2,044 -0.09(-1.97%)
Jul 20, 2020 4.449 4.537 4.449 4.530 16,798 -0.05(-1.09%)
Jul 17, 2020 4.580 4.580 4.580 104 +0.00(+0.00%)
Jul 16, 2020 4.570 4.590 4.570 4.580 2,130 +0.05(+1.15%)
Jul 15, 2020 4.528 4.528 4.528 95 +0.00(+0.00%)
Jul 14, 2020 4.528 4.528 4.528 4.528 221 -0.01(-0.15%)
Jul 13, 2020 4.500 4.535 4.460 4.535 3,972 +0.00(+0.00%)
Jul 10, 2020 4.535 4.535 4.535 135 +0.00(+0.00%)
Jul 09, 2020 4.535 4.535 4.535 4.535 245 -0.06(-1.40%)
Jul 08, 2020 4.567 4.599 4.567 4.599 1,269 +0.08(+1.75%)
Jul 07, 2020 4.450 4.520 4.440 4.520 1,979 -0.07(-1.52%)
Jul 06, 2020 4.500 4.590 4.500 4.590 1,980 +0.07(+1.55%)
Jul 02, 2020 4.520 4.520 4.520 4.520 500 +0.00(+0.00%)
Jul 01, 2020 4.480 4.520 4.480 4.520 686 +0.06(+1.35%)
Jun 30, 2020 4.460 4.460 4.460 4.460 1,016 +0.04(+0.90%)
Jun 29, 2020 4.466 4.466 4.420 4.420 604 -0.00(-0.00%)
Jun 26, 2020 4.475 4.510 4.420 4.420 5,200 -0.09(-1.99%)
Jun 25, 2020 4.500 4.540 4.450 4.510 2,761 -0.01(-0.22%)
Jun 24, 2020 4.630 4.630 4.450 4.520 2,437 -0.03(-0.66%)
Jun 23, 2020 4.512 4.573 4.430 4.550 3,287 +0.01(+0.22%)
Jun 22, 2020 4.740 4.740 4.540 4.540 3,164 +0.01(+0.22%)
Jun 19, 2020 4.570 4.700 4.430 4.530 8,900 -0.03(-0.66%)
Jun 18, 2020 4.540 4.831 4.520 4.560 5,275 -0.06(-1.30%)
Jun 17, 2020 4.600 5.230 4.510 4.620 113,817 +0.16(+3.59%)
Jun 16, 2020 4.830 4.830 4.460 4.460 210 -0.08(-1.86%)
Jun 15, 2020 4.544 4.544 4.544 206 +0.00(+0.00%)
Jun 12, 2020 4.544 4.544 4.544 486 +0.00(+0.00%)
Jun 11, 2020 4.650 4.650 4.500 4.544 1,886 -0.12(-2.48%)
Jun 10, 2020 4.750 4.800 4.560 4.660 1,462 -0.16(-3.32%)
Jun 09, 2020 4.850 4.850 4.673 4.820 968 +0.00(+0.10%)
Jun 08, 2020 4.720 4.850 4.700 4.815 7,837 +0.23(+4.90%)
Jun 05, 2020 4.590 4.590 4.437 4.590 16,500 +0.03(+0.66%)
Jun 04, 2020 4.620 4.620 4.550 4.560 869 +0.00(+0.11%)
Jun 03, 2020 4.620 4.620 4.468 4.555 1,760 +0.14(+3.29%)
Jun 02, 2020 4.510 4.510 4.410 4.410 1,465 -0.24(-5.16%)
Jun 01, 2020 4.650 4.650 4.650 4.650 1,080 -0.00(-0.10%)
May 29, 2020 4.650 4.656 4.650 4.655 1,800 +0.15(+3.44%)
May 28, 2020 4.430 4.670 4.420 4.500 883 -0.03(-0.68%)
May 27, 2020 4.531 4.531 4.531 4.531 311 -0.05(-0.99%)
May 26, 2020 4.577 4.577 4.576 4.576 416 -0.09(-2.01%)
May 22, 2020 4.640 4.670 4.640 4.670 400 +0.15(+3.32%)
May 21, 2020 4.520 4.520 4.520 4.520 238 -0.14(-3.00%)
May 20, 2020 4.650 4.660 4.500 4.660 20,051 +0.18(+4.02%)
May 19, 2020 4.621 4.621 4.480 4.480 1,991 -0.22(-4.60%)
May 18, 2020 4.555 4.710 4.493 4.696 7,146 +0.03(+0.56%)
May 15, 2020 4.670 4.670 4.670 4.670 400 +0.03(+0.54%)
May 14, 2020 4.640 4.670 4.595 4.645 9,943 +0.01(+0.32%)
May 13, 2020 4.540 4.630 4.400 4.630 2,021 -0.02(-0.43%)
May 12, 2020 4.650 4.650 4.650 9 +0.00(+0.00%)
May 11, 2020 4.600 4.800 4.600 4.650 1,876 -0.10(-2.11%)
May 08, 2020 4.750 4.785 4.707 4.750 8,600 +0.02(+0.42%)
May 07, 2020 4.690 4.730 4.690 4.730 540 +0.17(+3.66%)
May 06, 2020 4.563 4.563 4.563 66 +0.00(+0.00%)
May 05, 2020 4.580 4.600 4.563 4.563 1,689 -0.18(-3.86%)
May 04, 2020 4.650 4.750 4.640 4.746 8,139 -0.00(-0.08%)
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.