Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Protective Insurance Corp Cl B (NQ: PTVCB )

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 (%)
Oct 31, 2019 15.40 15.40 15.03 15.24 42,374 -0.22(-1.43%)
Oct 30, 2019 15.37 15.46 15.30 15.46 10,701 +0.08(+0.50%)
Oct 29, 2019 15.39 15.46 15.31 15.38 15,715 +0.00(+0.00%)
Oct 28, 2019 15.42 15.43 15.34 15.38 7,614 +0.06(+0.37%)
Oct 25, 2019 15.35 15.40 15.31 15.32 14,514 -0.04(-0.25%)
Oct 24, 2019 15.49 15.58 15.30 15.36 22,877 -0.12(-0.80%)
Oct 23, 2019 15.50 15.54 15.45 15.48 17,221 -0.04(-0.25%)
Oct 22, 2019 15.56 15.61 15.47 15.52 13,681 -0.14(-0.92%)
Oct 21, 2019 15.74 15.95 15.56 15.67 20,723 -0.06(-0.37%)
Oct 18, 2019 15.59 15.74 15.49 15.72 20,780 +0.05(+0.31%)
Oct 17, 2019 15.62 15.77 15.47 15.68 20,591 +0.09(+0.55%)
Oct 16, 2019 15.63 15.78 15.47 15.59 14,258 -0.11(-0.67%)
Oct 15, 2019 15.51 15.73 15.44 15.70 30,467 +0.19(+1.24%)
Oct 14, 2019 15.51 15.63 15.33 15.50 25,715 -0.08(-0.49%)
Oct 11, 2019 15.62 16.02 15.55 15.58 18,378 +0.01(+0.06%)
Oct 10, 2019 15.65 15.80 15.57 15.57 13,116 -0.05(-0.31%)
Oct 09, 2019 15.82 15.90 15.62 15.62 14,772 -0.09(-0.55%)
Oct 08, 2019 15.67 15.84 15.53 15.71 18,277 -0.03(-0.18%)
Oct 07, 2019 15.80 16.05 15.73 15.73 13,305 -0.13(-0.84%)
Oct 04, 2019 16.22 16.25 15.77 15.87 12,844 -0.24(-1.49%)
Oct 03, 2019 16.67 16.68 15.99 16.11 15,683 -0.35(-2.15%)
Oct 02, 2019 16.44 16.61 16.31 16.46 16,817 -0.04(-0.23%)
Oct 01, 2019 16.83 17.11 16.47 16.50 17,455 -0.21(-1.26%)
Sep 30, 2019 16.95 16.99 16.68 16.71 29,847 -0.14(-0.85%)
Sep 27, 2019 16.51 17.08 16.51 16.85 25,688 +0.39(+2.38%)
Sep 26, 2019 16.32 16.68 16.10 16.46 16,158 +0.33(+2.02%)
Sep 25, 2019 15.63 16.22 15.63 16.14 114,827 +0.53(+3.37%)
Sep 24, 2019 15.62 15.70 15.54 15.61 41,418 -0.01(-0.06%)
Sep 23, 2019 15.62 15.73 15.42 15.62 48,700 -0.06(-0.37%)
Sep 20, 2019 15.65 15.82 15.55 15.68 64,221 +0.02(+0.12%)
Sep 19, 2019 15.67 15.76 15.54 15.66 65,826 +0.12(+0.74%)
Sep 18, 2019 15.63 15.80 15.45 15.54 38,611 -0.08(-0.49%)
Sep 17, 2019 15.66 15.74 15.52 15.62 42,243 -0.08(-0.49%)
Sep 16, 2019 15.96 16.22 15.62 15.70 46,987 -0.06(-0.36%)
Sep 13, 2019 15.87 15.93 15.57 15.75 58,999 +0.04(+0.24%)
Sep 12, 2019 15.71 15.95 15.69 15.71 81,248 +0.01(+0.06%)
Sep 11, 2019 15.71 15.80 15.41 15.71 45,042 +0.09(+0.55%)
Sep 10, 2019 15.65 15.76 15.53 15.62 13,568 -0.07(-0.43%)
Sep 09, 2019 15.58 15.74 15.42 15.69 26,364 +0.10(+0.61%)
Sep 06, 2019 15.51 15.69 15.45 15.59 17,125 -0.02(-0.12%)
Sep 05, 2019 15.55 15.73 15.38 15.61 18,745 +0.17(+1.12%)
Sep 04, 2019 15.48 15.64 15.31 15.44 13,884 +0.06(+0.37%)
Sep 03, 2019 15.47 15.47 15.25 15.38 26,477 -0.13(-0.86%)
Aug 30, 2019 15.28 15.51 15.26 15.51 11,591 +0.08(+0.50%)
Aug 29, 2019 15.56 15.71 15.43 15.44 12,724 -0.04(-0.25%)
Aug 28, 2019 14.96 15.72 14.96 15.48 21,523 -0.14(-0.92%)
Aug 27, 2019 15.68 15.75 15.21 15.62 60,767 +0.07(+0.43%)
Aug 26, 2019 14.91 15.55 14.89 15.55 23,419 +0.89(+6.07%)
Aug 23, 2019 15.32 15.52 14.65 14.66 35,817 -0.70(-4.55%)
Aug 22, 2019 15.64 15.64 15.36 15.36 8,320 -0.12(-0.80%)
Aug 21, 2019 15.13 15.63 15.13 15.48 32,420 +0.25(+1.63%)
Aug 20, 2019 15.66 15.66 15.21 15.24 22,920 -0.52(-3.28%)
Aug 19, 2019 15.71 15.79 15.71 15.75 6,799 +0.07(+0.43%)
Aug 16, 2019 15.60 15.69 15.55 15.69 9,980 +0.15(+0.98%)
Aug 15, 2019 15.60 15.76 15.48 15.53 17,655 -0.10(-0.61%)
Aug 14, 2019 15.56 15.79 15.56 15.63 31,766 -0.13(-0.85%)
Aug 13, 2019 15.82 15.87 15.55 15.76 30,267 +0.13(+0.85%)
Aug 12, 2019 15.71 15.83 15.62 15.63 15,359 -0.10(-0.61%)
Aug 09, 2019 15.75 15.96 15.62 15.72 30,257 +0.04(+0.24%)
Aug 08, 2019 15.65 16.44 15.61 15.69 88,695 +0.17(+1.10%)
Aug 07, 2019 15.02 15.78 15.02 15.51 52,687 +0.35(+2.32%)
Aug 06, 2019 15.28 15.31 14.99 15.16 24,865 -0.03(-0.19%)
Aug 05, 2019 15.50 15.63 15.13 15.19 28,539 -0.42(-2.68%)
Aug 02, 2019 15.57 15.95 15.51 15.61 26,685 -0.04(-0.24%)
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.