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, 2019 5.620 5.800 5.065 5.630 3,700 -0.11(-1.92%)
May 30, 2019 5.550 5.750 5.540 5.740 32,605 +0.19(+3.42%)
May 29, 2019 5.550 5.760 5.500 5.550 6,405 -0.11(-1.94%)
May 28, 2019 5.840 5.845 5.620 5.660 7,073 -0.08(-1.39%)
May 24, 2019 5.380 5.780 5.380 5.740 6,500 +0.44(+8.30%)
May 23, 2019 5.180 5.640 5.170 5.300 12,323 -0.01(-0.19%)
May 22, 2019 5.730 5.750 5.310 5.310 6,140 -0.60(-10.15%)
May 21, 2019 5.680 5.910 5.680 5.910 7,074 +0.16(+2.78%)
May 20, 2019 5.800 5.800 5.710 5.750 6,262 -0.05(-0.86%)
May 17, 2019 5.571 5.894 5.571 5.800 18,500 +0.25(+4.50%)
May 16, 2019 5.440 5.580 5.400 5.550 14,734 +0.18(+3.35%)
May 15, 2019 5.184 5.415 5.065 5.370 26,357 +0.37(+7.45%)
May 14, 2019 5.050 5.050 4.940 4.997 4,119 +0.02(+0.35%)
May 13, 2019 4.950 4.980 4.950 4.980 1,782 -0.01(-0.20%)
May 10, 2019 5.000 5.000 4.950 4.990 20,000 -0.01(-0.20%)
May 09, 2019 4.970 5.000 4.960 5.000 4,364 -0.00(-0.10%)
May 08, 2019 4.990 5.040 4.970 5.005 26,625 -0.04(-0.70%)
May 07, 2019 5.000 5.080 4.990 5.040 6,300 +0.04(+0.80%)
May 06, 2019 4.990 5.085 4.990 5.000 15,655 -0.03(-0.66%)
May 03, 2019 5.075 5.090 4.980 5.033 27,300 +0.02(+0.46%)
May 01, 2019 5.010 5.010 5.010 0 -0.04(-0.79%)
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%)
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.