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 (%)
May 31, 2018 7.650 7.950 7.600 7.700 40,035 +0.10(+1.32%)
May 30, 2018 7.800 7.813 7.500 7.600 13,178 +0.00(+0.00%)
May 29, 2018 7.500 7.850 7.500 7.600 9,049 -0.05(-0.65%)
May 25, 2018 7.650 7.650 7.650 0 +0.15(+2.00%)
May 24, 2018 7.400 7.876 7.250 7.500 30,724 -0.10(-1.32%)
May 23, 2018 7.900 7.900 7.400 7.600 25,189 -0.20(-2.56%)
May 22, 2018 7.800 7.850 7.742 7.800 49,533 +0.00(+0.00%)
May 21, 2018 7.600 7.800 7.550 7.800 30,701 +0.20(+2.63%)
May 18, 2018 7.700 7.750 7.300 7.600 29,016 -0.10(-1.30%)
May 17, 2018 7.370 7.700 7.300 7.700 11,263 +0.35(+4.76%)
May 16, 2018 7.200 7.400 7.100 7.350 5,904 +0.07(+0.93%)
May 15, 2018 7.350 7.450 7.166 7.282 1,383 -0.07(-0.93%)
May 14, 2018 8.250 8.250 7.210 7.350 24,643 +0.15(+2.08%)
May 11, 2018 7.050 7.300 6.975 7.200 30,925 +0.32(+4.65%)
May 10, 2018 6.841 7.000 6.841 6.880 2,956 +0.20(+2.94%)
May 09, 2018 6.683 6.683 6.683 6.683 618 -0.08(-1.15%)
May 08, 2018 6.710 6.761 6.680 6.761 2,843 -0.02(-0.33%)
May 07, 2018 6.784 6.784 6.784 6.784 277 +0.03(+0.50%)
May 04, 2018 6.750 6.750 6.650 6.750 528 +0.00(+0.00%)
May 03, 2018 6.700 6.849 6.650 6.750 3,084 -0.20(-2.88%)
May 02, 2018 6.850 6.950 6.780 6.950 4,882 +0.15(+2.21%)
May 01, 2018 6.850 6.850 6.701 6.800 2,882 -0.04(-0.66%)
Apr 27, 2018 6.845 6.845 6.845 194 +0.14(+2.16%)
Apr 26, 2018 6.850 6.850 6.700 6.700 601 -0.15(-2.19%)
Apr 25, 2018 6.800 6.950 6.785 6.850 2,084 -0.05(-0.72%)
Apr 24, 2018 6.900 6.900 6.900 6.900 506 +0.09(+1.38%)
Apr 23, 2018 6.850 6.850 6.806 6.806 2,017 -0.00(-0.06%)
Apr 20, 2018 6.810 6.810 6.810 6.810 511 +0.06(+0.89%)
Apr 19, 2018 6.600 6.750 6.600 6.750 277 +0.00(+0.00%)
Apr 18, 2018 6.650 6.850 6.650 6.750 4,342 -0.00(-0.07%)
Apr 17, 2018 6.700 6.850 6.700 6.755 2,979 -0.05(-0.66%)
Apr 13, 2018 6.800 6.800 6.800 146 +0.10(+1.49%)
Apr 12, 2018 6.650 6.800 6.650 6.700 1,772 +0.10(+1.52%)
Apr 11, 2018 6.750 6.900 6.600 6.600 866 -0.10(-1.49%)
Apr 10, 2018 7.100 7.100 6.600 6.700 25,403 -0.38(-5.30%)
Apr 09, 2018 6.900 7.075 6.794 7.075 3,300 +0.23(+3.28%)
Apr 06, 2018 7.000 7.082 6.800 6.850 4,070 +0.02(+0.30%)
Apr 05, 2018 7.101 7.150 6.830 6.830 5,480 -0.25(-3.47%)
Apr 04, 2018 7.100 7.304 7.075 7.075 6,383 +0.03(+0.35%)
Apr 03, 2018 7.200 7.200 6.934 7.050 3,766 -0.10(-1.40%)
Apr 02, 2018 6.600 7.198 6.600 7.150 5,715 +0.00(+0.00%)
Mar 29, 2018 7.150 7.150 7.150 0 +0.08(+1.06%)
Mar 28, 2018 6.800 7.100 6.620 7.075 1,784 -0.13(-1.74%)
Mar 27, 2018 6.900 7.250 6.763 7.200 4,555 +0.19(+2.67%)
Mar 26, 2018 7.010 7.013 6.750 7.013 1,837 -0.14(-1.92%)
Mar 23, 2018 7.200 7.200 7.150 7.150 869 +0.05(+0.70%)
Mar 22, 2018 7.200 7.200 7.100 7.100 795 -0.01(-0.18%)
Mar 21, 2018 7.000 7.200 6.850 7.112 4,622 -0.14(-1.90%)
Mar 20, 2018 7.300 7.300 6.850 7.250 5,167 -0.05(-0.68%)
Mar 19, 2018 6.784 7.300 6.784 7.300 6,390 +0.05(+0.69%)
Mar 16, 2018 7.100 7.250 6.936 7.250 16,962 +0.15(+2.11%)
Mar 15, 2018 7.031 7.200 6.884 7.100 6,817 -0.15(-2.07%)
Mar 14, 2018 6.865 7.300 6.865 7.250 4,979 +0.15(+2.11%)
Mar 13, 2018 7.000 7.250 6.800 7.100 2,321 +0.00(+0.00%)
Mar 12, 2018 6.950 7.100 6.800 7.100 5,417 +0.25(+3.65%)
Mar 09, 2018 6.950 6.954 6.660 6.850 4,704 -0.05(-0.72%)
Mar 08, 2018 6.936 6.936 6.900 6.900 1,142 +0.05(+0.73%)
Mar 07, 2018 7.050 7.050 6.850 6.850 1,863 +0.00(+0.00%)
Mar 06, 2018 6.900 6.900 6.850 6.850 1,034 +0.00(+0.00%)
Mar 05, 2018 6.850 6.950 6.836 6.850 793 +0.10(+1.48%)
Mar 02, 2018 6.800 6.800 6.750 6.750 2,941 -0.05(-0.74%)
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.