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 29, 2016 5.604 5.640 5.600 5.600 33,642 -0.03(-0.53%)
Apr 28, 2016 5.650 5.740 5.630 5.630 4,420 +0.02(+0.36%)
Apr 27, 2016 5.611 5.640 5.600 5.610 5,723 -0.01(-0.18%)
Apr 26, 2016 5.620 5.840 5.600 5.620 2,410 -0.03(-0.53%)
Apr 25, 2016 5.620 5.779 5.600 5.650 31,805 +0.04(+0.71%)
Apr 22, 2016 5.700 5.790 5.610 5.610 26,352 -0.07(-1.23%)
Apr 21, 2016 5.750 5.820 5.660 5.680 7,662 -0.16(-2.73%)
Apr 20, 2016 5.830 5.850 5.830 5.840 2,006 +0.06(+1.03%)
Apr 19, 2016 5.940 5.940 5.740 5.780 15,489 -0.12(-2.03%)
Apr 18, 2016 5.950 5.980 5.660 5.900 8,077 -0.02(-0.34%)
Apr 15, 2016 5.700 5.970 5.620 5.920 24,915 +0.28(+4.96%)
Apr 14, 2016 5.620 5.690 5.620 5.640 9,398 -0.01(-0.18%)
Apr 13, 2016 5.720 5.720 5.610 5.650 10,716 -0.08(-1.40%)
Apr 12, 2016 5.772 5.810 5.720 5.730 9,980 +0.00(+0.00%)
Apr 11, 2016 5.860 5.970 5.710 5.730 11,962 -0.22(-3.70%)
Apr 08, 2016 5.902 5.950 5.900 5.950 750 +0.05(+0.85%)
Apr 07, 2016 5.963 5.979 5.850 5.900 8,572 -0.08(-1.34%)
Apr 06, 2016 5.978 6.120 5.978 5.980 6,605 -0.10(-1.64%)
Apr 05, 2016 6.073 6.080 5.968 6.080 1,747 +0.12(+2.01%)
Apr 04, 2016 5.940 6.100 5.930 5.960 6,668 -0.05(-0.83%)
Apr 01, 2016 6.020 6.079 5.984 6.010 8,068 +0.07(+1.18%)
Mar 31, 2016 6.110 6.166 5.940 5.940 12,801 -0.24(-3.88%)
Mar 30, 2016 6.210 6.301 6.141 6.180 13,126 +0.03(+0.49%)
Mar 29, 2016 6.020 6.180 6.020 6.150 5,180 +0.11(+1.82%)
Mar 28, 2016 6.150 6.150 6.010 6.040 3,391 -0.15(-2.42%)
Mar 24, 2016 5.980 6.190 6.190 6.190 21,000 +0.24(+4.03%)
Mar 23, 2016 5.900 5.960 5.820 5.950 14,802 +0.06(+1.02%)
Mar 22, 2016 5.819 5.890 5.695 5.890 50,204 +0.19(+3.33%)
Mar 21, 2016 5.602 5.800 5.602 5.700 20,932 +0.14(+2.52%)
Mar 18, 2016 5.430 5.689 5.421 5.560 31,567 +0.16(+2.96%)
Mar 17, 2016 5.610 5.680 5.320 5.400 34,082 -0.21(-3.74%)
Mar 16, 2016 5.580 5.610 5.580 5.610 663 +0.06(+1.14%)
Mar 15, 2016 5.590 5.620 5.547 5.547 1,248 +0.02(+0.31%)
Mar 14, 2016 5.550 5.603 5.516 5.530 4,988 -0.03(-0.54%)
Mar 11, 2016 5.590 5.680 5.440 5.560 5,185 -0.04(-0.71%)
Mar 10, 2016 5.700 5.700 5.380 5.600 36,932 -0.18(-3.11%)
Mar 09, 2016 5.746 5.860 5.735 5.780 1,445 +0.04(+0.63%)
Mar 08, 2016 5.860 5.860 5.733 5.744 3,605 +0.00(+0.07%)
Mar 07, 2016 5.680 5.840 5.680 5.740 6,137 +0.08(+1.41%)
Mar 04, 2016 5.590 5.729 5.590 5.660 7,640 +0.07(+1.25%)
Mar 03, 2016 5.720 5.720 5.720 5.590 18,106 -0.08(-1.41%)
Mar 02, 2016 5.850 5.865 5.600 5.670 19,463 -0.20(-3.41%)
Mar 01, 2016 5.900 5.990 5.850 5.870 6,139 -0.03(-0.51%)
Feb 29, 2016 6.000 6.000 5.720 5.900 24,211 -0.37(-5.90%)
Feb 26, 2016 6.360 6.360 6.270 6.270 1,380 -0.01(-0.16%)
Feb 25, 2016 6.280 6.280 6.270 6.280 3,471 -0.07(-1.10%)
Feb 24, 2016 6.291 6.390 6.285 6.350 4,532 +0.03(+0.47%)
Feb 23, 2016 6.280 6.440 6.280 6.320 14,490 +0.07(+1.12%)
Feb 22, 2016 6.140 6.300 6.140 6.250 13,496 +0.08(+1.30%)
Feb 19, 2016 6.140 6.260 6.130 6.170 27,157 -0.05(-0.80%)
Feb 18, 2016 6.209 6.380 6.130 6.220 18,605 +0.00(+0.00%)
Feb 17, 2016 6.340 6.350 6.220 6.220 14,438 -0.19(-2.96%)
Feb 16, 2016 6.180 6.450 6.150 6.410 12,335 +0.33(+5.43%)
Feb 12, 2016 6.240 6.080 6.080 6.080 13,100 -0.15(-2.41%)
Feb 11, 2016 6.530 6.530 6.125 6.230 15,079 -0.34(-5.18%)
Feb 10, 2016 6.400 6.620 6.270 6.570 24,914 +0.14(+2.18%)
Feb 09, 2016 6.460 6.500 6.420 6.430 804 +0.07(+1.10%)
Feb 08, 2016 6.550 6.625 6.350 6.360 11,278 -0.20(-2.99%)
Feb 05, 2016 6.880 6.880 6.550 6.556 11,234 -0.13(-2.00%)
Feb 04, 2016 6.570 6.750 6.555 6.690 9,222 +0.15(+2.32%)
Feb 03, 2016 6.670 6.880 6.538 6.538 5,245 -0.08(-1.24%)
Feb 02, 2016 6.400 6.630 6.400 6.620 2,841 -0.02(-0.30%)
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.