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 (%)
Dec 31, 2018 15.66 16.00 15.53 15.67 58,005 -0.12(-0.77%)
Dec 28, 2018 15.22 16.19 15.22 15.79 69,054 +0.38(+2.44%)
Dec 27, 2018 15.45 15.77 14.88 15.42 109,735 -0.03(-0.18%)
Dec 26, 2018 16.13 16.13 15.40 15.45 105,453 -0.61(-3.81%)
Dec 24, 2018 16.14 17.23 15.57 16.06 21,778 -0.30(-1.84%)
Dec 21, 2018 16.81 17.31 16.35 16.36 98,270 -0.57(-3.39%)
Dec 20, 2018 17.40 17.40 16.90 16.93 62,755 -0.48(-2.76%)
Dec 19, 2018 17.93 17.93 17.41 17.41 45,118 -0.47(-2.63%)
Dec 18, 2018 18.50 18.50 17.74 17.88 31,807 -0.44(-2.41%)
Dec 17, 2018 18.74 18.74 18.26 18.33 29,797 -0.50(-2.65%)
Dec 14, 2018 18.88 19.39 18.73 18.83 16,041 -0.24(-1.23%)
Dec 13, 2018 19.08 19.20 18.91 19.06 23,798 -0.15(-0.78%)
Dec 12, 2018 19.27 19.27 18.92 19.21 12,715 +0.09(+0.49%)
Dec 11, 2018 19.30 19.55 17.89 19.12 15,493 -0.02(-0.10%)
Dec 10, 2018 19.30 19.30 18.83 19.14 16,930 -0.08(-0.39%)
Dec 07, 2018 19.19 19.48 19.06 19.21 33,252 -0.15(-0.78%)
Dec 06, 2018 19.32 19.74 19.11 19.36 28,716 -0.05(-0.24%)
Dec 04, 2018 19.91 20.15 19.34 19.41 20,928 -0.35(-1.76%)
Dec 03, 2018 19.77 19.93 19.21 19.76 65,595 +0.09(+0.48%)
Nov 30, 2018 19.38 19.66 18.88 19.66 28,259 +0.25(+1.31%)
Nov 29, 2018 19.32 19.52 19.23 19.41 24,174 -0.08(-0.39%)
Nov 28, 2018 19.67 19.67 19.25 19.48 7,451 +0.23(+1.17%)
Nov 27, 2018 19.48 19.58 19.01 19.26 20,031 -0.17(-0.87%)
Nov 26, 2018 19.85 19.85 19.39 19.43 24,639 -0.41(-2.09%)
Nov 23, 2018 19.70 19.84 19.53 19.84 3,930 +0.34(+1.74%)
Nov 21, 2018 19.50 19.50 19.50 0 +0.57(+3.03%)
Nov 20, 2018 19.36 19.51 18.71 18.93 24,074 -0.56(-2.90%)
Nov 19, 2018 19.85 20.11 19.44 19.49 16,290 +0.00(+0.00%)
Nov 16, 2018 19.74 19.97 19.36 19.49 61,051 -0.22(-1.13%)
Nov 15, 2018 19.92 20.63 19.60 19.72 24,673 -0.50(-2.48%)
Nov 14, 2018 20.67 20.89 19.82 20.22 15,023 -0.46(-2.24%)
Nov 13, 2018 21.27 21.27 20.63 20.68 26,919 -0.40(-1.89%)
Nov 12, 2018 21.28 21.36 21.04 21.08 23,403 -0.13(-0.61%)
Nov 09, 2018 21.31 21.37 21.08 21.21 14,320 -0.08(-0.39%)
Nov 08, 2018 21.09 21.55 21.09 21.30 17,469 -0.10(-0.48%)
Nov 07, 2018 21.56 21.73 21.04 21.40 29,361 +0.05(+0.22%)
Nov 06, 2018 21.74 21.74 21.15 21.35 21,720 +0.00(+0.00%)
Nov 05, 2018 21.58 21.83 20.94 21.35 10,302 -0.09(-0.43%)
Nov 02, 2018 21.47 21.56 21.27 21.44 21,211 +0.10(+0.48%)
Nov 01, 2018 21.29 21.55 21.28 21.34 9,576 -0.07(-0.30%)
Oct 31, 2018 21.59 21.59 21.32 21.41 17,168 -0.15(-0.69%)
Oct 30, 2018 21.12 21.58 21.12 21.56 17,237 +0.46(+2.20%)
Oct 29, 2018 20.83 21.27 20.83 21.09 22,054 +0.24(+1.16%)
Oct 26, 2018 20.72 21.20 20.72 20.85 13,351 -0.01(-0.04%)
Oct 25, 2018 20.69 21.09 20.51 20.86 17,356 +0.10(+0.49%)
Oct 24, 2018 20.89 21.27 20.73 20.76 23,401 -0.22(-1.06%)
Oct 23, 2018 20.73 21.25 20.73 20.98 21,694 +0.14(+0.67%)
Oct 22, 2018 20.81 21.07 20.76 20.84 25,193 +0.02(+0.09%)
Oct 19, 2018 18.87 21.16 17.31 20.82 47,269 -0.01(-0.04%)
Oct 18, 2018 21.12 21.12 20.65 20.83 14,527 -0.22(-1.06%)
Oct 17, 2018 20.73 21.27 20.73 21.05 13,657 -0.05(-0.22%)
Oct 16, 2018 20.44 21.14 20.05 21.10 29,540 +0.10(+0.49%)
Oct 15, 2018 20.57 21.10 20.57 21.00 14,565 +0.26(+1.25%)
Oct 12, 2018 20.94 21.14 20.64 20.74 31,010 -0.24(-1.15%)
Oct 11, 2018 21.13 21.38 20.90 20.98 23,362 -0.20(-0.96%)
Oct 10, 2018 21.15 21.53 21.15 21.18 28,820 -0.14(-0.65%)
Oct 09, 2018 21.36 21.54 21.31 21.32 13,110 -0.16(-0.73%)
Oct 08, 2018 21.13 21.55 21.13 21.48 16,013 +0.35(+1.67%)
Oct 05, 2018 21.28 21.49 21.13 21.13 5,491 -0.26(-1.22%)
Oct 04, 2018 21.24 21.51 21.24 21.39 6,992 +0.03(+0.13%)
Oct 03, 2018 21.31 21.52 21.31 21.36 8,145 -0.04(-0.17%)
Oct 02, 2018 21.32 21.55 21.26 21.40 12,427 -0.04(-0.17%)
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.