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, 2019 4.990 5.050 4.960 5.050 3,215 -0.02(-0.30%)
Apr 29, 2019 5.125 5.134 4.950 5.065 13,755 +0.05(+0.90%)
Apr 26, 2019 5.040 5.100 5.010 5.020 6,000 -0.02(-0.40%)
Apr 25, 2019 5.130 5.130 5.010 5.040 5,169 +0.01(+0.20%)
Apr 24, 2019 4.960 5.115 4.960 5.030 4,558 -0.03(-0.61%)
Apr 23, 2019 5.100 5.100 5.010 5.061 8,019 -0.07(-1.33%)
Apr 22, 2019 5.180 5.180 5.115 5.129 3,552 -0.04(-0.80%)
Apr 18, 2019 5.030 5.170 5.030 5.170 300 +0.10(+1.97%)
Apr 17, 2019 5.100 5.150 5.050 5.070 21,800 -0.19(-3.58%)
Apr 16, 2019 5.190 5.258 5.180 5.258 9,285 +0.07(+1.31%)
Apr 15, 2019 5.090 5.190 5.090 5.190 1,227 -0.15(-2.81%)
Apr 12, 2019 5.190 5.340 5.167 5.340 4,000 +0.00(+0.00%)
Apr 11, 2019 5.230 5.400 5.200 5.340 11,073 +0.14(+2.69%)
Apr 10, 2019 5.120 5.210 5.100 5.200 25,140 +0.02(+0.39%)
Apr 09, 2019 5.045 5.200 5.031 5.180 1,476 +0.13(+2.57%)
Apr 08, 2019 5.080 5.110 5.050 5.050 3,516 +0.04(+0.80%)
Apr 05, 2019 5.160 5.260 4.970 5.010 21,300 -0.19(-3.65%)
Apr 04, 2019 5.210 5.315 5.100 5.200 43,923 -0.03(-0.57%)
Apr 03, 2019 5.340 5.364 5.230 5.230 9,422 -0.06(-1.13%)
Apr 02, 2019 5.325 5.325 5.230 5.290 5,354 +0.00(+0.00%)
Apr 01, 2019 5.330 5.350 5.250 5.290 27,800 +0.03(+0.57%)
Mar 29, 2019 5.260 5.410 5.260 5.260 10,000 -0.20(-3.66%)
Mar 28, 2019 5.290 5.460 5.270 5.460 1,006 +0.16(+3.02%)
Mar 27, 2019 5.270 5.480 5.270 5.300 3,007 +0.04(+0.76%)
Mar 26, 2019 5.420 5.450 5.260 5.260 6,730 -0.13(-2.41%)
Mar 25, 2019 5.350 5.390 5.350 5.390 3,263 +0.04(+0.75%)
Mar 22, 2019 5.390 5.500 5.310 5.350 5,100 -0.13(-2.37%)
Mar 21, 2019 5.581 5.581 5.300 5.480 24,013 -0.10(-1.79%)
Mar 20, 2019 5.650 5.750 5.440 5.580 32,318 -0.20(-3.46%)
Mar 19, 2019 5.800 5.800 5.617 5.780 7,792 +0.03(+0.50%)
Mar 18, 2019 5.738 5.790 5.700 5.751 4,252 +0.15(+2.70%)
Mar 15, 2019 5.800 5.800 5.600 5.600 6,100 -0.17(-2.95%)
Mar 14, 2019 5.790 5.800 5.680 5.770 2,024 -0.03(-0.52%)
Mar 13, 2019 5.707 5.890 5.707 5.800 6,530 +0.07(+1.21%)
Mar 12, 2019 5.780 5.808 5.731 5.731 1,081 -0.07(-1.19%)
Mar 11, 2019 5.890 5.900 5.600 5.800 16,410 -0.05(-0.85%)
Mar 08, 2019 5.800 5.920 5.800 5.850 3,800 +0.03(+0.52%)
Mar 07, 2019 5.900 5.907 5.800 5.820 23,780 +0.02(+0.34%)
Mar 06, 2019 5.790 5.890 5.629 5.800 41,332 +0.07(+1.22%)
Mar 05, 2019 5.690 5.880 5.600 5.730 13,568 -0.13(-2.25%)
Mar 04, 2019 5.750 5.890 5.650 5.862 16,005 -0.02(-0.31%)
Mar 01, 2019 5.740 5.920 5.720 5.880 5,200 +0.07(+1.20%)
Feb 28, 2019 5.820 6.010 5.810 5.810 6,901 -0.20(-3.33%)
Feb 27, 2019 5.930 6.010 5.760 6.010 26,258 +0.06(+1.01%)
Feb 26, 2019 6.030 6.100 5.598 5.950 105,618 +1.15(+23.96%)
Feb 25, 2019 4.580 4.820 4.550 4.800 18,739 +0.23(+5.03%)
Feb 22, 2019 4.530 4.810 4.530 4.570 3,600 -0.23(-4.79%)
Feb 21, 2019 4.700 4.870 4.540 4.800 15,148 +0.10(+2.13%)
Feb 20, 2019 4.720 4.870 4.700 4.700 1,645 -0.20(-4.08%)
Feb 19, 2019 4.900 4.900 4.900 4.900 1,560 +0.39(+8.65%)
Feb 15, 2019 4.510 4.510 4.510 111 +0.00(+0.00%)
Feb 14, 2019 4.410 4.510 4.320 4.510 2,911 -0.39(-7.96%)
Feb 13, 2019 4.651 4.911 4.651 4.900 1,245 +0.18(+3.81%)
Feb 12, 2019 4.439 4.750 4.439 4.720 2,077 +0.11(+2.39%)
Feb 11, 2019 4.610 4.610 4.610 4.610 276 +0.13(+2.90%)
Feb 08, 2019 4.480 4.480 4.480 4.480 200 -0.47(-9.49%)
Feb 07, 2019 4.950 4.950 4.950 4.950 233 +0.01(+0.20%)
Feb 06, 2019 4.947 4.947 4.940 4.940 2,361 +0.00(+0.00%)
Feb 05, 2019 4.600 4.940 4.600 4.940 591 +0.44(+9.78%)
Feb 04, 2019 4.503 4.503 4.500 91 +0.00(+0.00%)
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.