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 (%)
Apr 30, 2019 15.77 15.77 15.12 15.37 24,615 -0.15(-0.98%)
Apr 29, 2019 15.49 15.84 15.48 15.52 15,329 -0.09(-0.55%)
Apr 26, 2019 15.64 15.91 15.50 15.61 8,667 -0.04(-0.24%)
Apr 25, 2019 15.97 16.06 15.48 15.65 19,433 -0.32(-2.01%)
Apr 24, 2019 15.78 16.17 15.72 15.97 16,320 +0.02(+0.12%)
Apr 23, 2019 15.64 16.01 15.61 15.95 33,196 +0.20(+1.26%)
Apr 22, 2019 16.36 16.36 15.37 15.75 14,490 -0.30(-1.89%)
Apr 18, 2019 16.02 16.13 15.87 16.05 12,578 +0.02(+0.12%)
Apr 17, 2019 16.11 16.27 15.79 16.04 31,545 +0.08(+0.47%)
Apr 16, 2019 16.18 16.18 15.78 15.96 28,072 +0.02(+0.12%)
Apr 15, 2019 16.06 16.15 15.78 15.94 16,122 -0.19(-1.17%)
Apr 12, 2019 16.25 16.51 15.69 16.13 19,660 -0.10(-0.64%)
Apr 11, 2019 16.42 16.82 16.21 16.23 23,303 -0.54(-3.22%)
Apr 10, 2019 16.80 16.98 16.42 16.77 15,820 +0.09(+0.57%)
Apr 09, 2019 17.09 17.09 16.68 16.68 11,822 -0.26(-1.56%)
Apr 08, 2019 17.48 17.48 16.92 16.94 11,681 -0.18(-1.05%)
Apr 05, 2019 16.79 17.30 16.64 17.12 17,018 +0.27(+1.63%)
Apr 04, 2019 17.06 17.18 16.79 16.85 16,101 -0.20(-1.17%)
Apr 03, 2019 17.00 17.14 16.22 17.05 203,550 +0.09(+0.56%)
Apr 02, 2019 16.35 17.10 16.17 16.95 29,475 +0.16(+0.96%)
Apr 01, 2019 17.51 18.04 16.73 16.79 33,685 -0.73(-4.16%)
Mar 29, 2019 17.68 17.89 17.33 17.52 28,962 -0.17(-0.96%)
Mar 28, 2019 17.76 18.08 17.45 17.69 18,665 -0.21(-1.16%)
Mar 27, 2019 18.04 18.11 17.60 17.90 36,064 -0.09(-0.47%)
Mar 26, 2019 17.60 18.12 17.50 17.98 24,032 +0.33(+1.88%)
Mar 25, 2019 17.53 17.89 17.50 17.65 22,757 -0.09(-0.53%)
Mar 22, 2019 17.72 17.82 17.34 17.75 42,598 +0.02(+0.11%)
Mar 21, 2019 18.35 18.46 17.64 17.73 26,011 -0.63(-3.45%)
Mar 20, 2019 18.04 18.75 18.04 18.36 16,940 -0.02(-0.10%)
Mar 19, 2019 18.00 18.50 17.97 18.38 25,563 +0.40(+2.21%)
Mar 18, 2019 19.38 19.38 17.97 17.98 20,307 -0.09(-0.52%)
Mar 15, 2019 18.57 18.81 18.00 18.08 64,373 -0.45(-2.45%)
Mar 14, 2019 18.70 18.70 18.40 18.53 14,416 +0.08(+0.41%)
Mar 13, 2019 18.76 18.76 18.39 18.46 15,913 +0.02(+0.10%)
Mar 12, 2019 18.58 18.58 18.40 18.44 30,240 -0.27(-1.47%)
Mar 11, 2019 18.79 19.27 18.59 18.71 25,921 +0.01(+0.05%)
Mar 08, 2019 18.53 18.84 18.48 18.70 19,760 +0.25(+1.38%)
Mar 07, 2019 18.39 18.79 18.34 18.45 33,576 -0.05(-0.25%)
Mar 06, 2019 18.45 18.98 18.45 18.50 26,203 -0.19(-1.01%)
Mar 05, 2019 19.02 19.30 18.64 18.68 13,864 -0.34(-1.78%)
Mar 04, 2019 19.60 19.65 18.94 19.02 22,745 -0.56(-2.84%)
Mar 01, 2019 19.77 20.06 19.16 19.58 31,977 -0.29(-1.47%)
Feb 28, 2019 19.85 19.87 19.64 19.87 40,757 -0.32(-1.58%)
Feb 27, 2019 21.28 21.28 19.19 20.19 122,648 -1.49(-6.86%)
Feb 26, 2019 21.57 21.91 21.47 21.68 31,889 -0.03(-0.13%)
Feb 25, 2019 21.65 21.88 21.64 21.71 28,673 +0.04(+0.17%)
Feb 22, 2019 21.62 21.72 21.59 21.67 26,559 +0.02(+0.09%)
Feb 21, 2019 21.64 21.73 21.61 21.65 9,225 +0.03(+0.13%)
Feb 20, 2019 21.62 21.72 21.53 21.62 24,756 +0.04(+0.17%)
Feb 19, 2019 21.35 21.69 21.35 21.58 24,104 -0.05(-0.22%)
Feb 15, 2019 21.59 21.88 21.31 21.63 25,603 +0.16(+0.75%)
Feb 14, 2019 21.65 21.67 21.42 21.47 26,485 -0.18(-0.83%)
Feb 13, 2019 21.45 21.65 21.24 21.65 19,759 +0.24(+1.10%)
Feb 12, 2019 21.56 21.63 21.31 21.41 27,276 +0.07(+0.31%)
Feb 11, 2019 21.38 21.40 21.23 21.35 27,779 +0.07(+0.31%)
Feb 08, 2019 21.03 21.37 20.96 21.28 42,176 +0.09(+0.44%)
Feb 07, 2019 20.44 21.46 20.44 21.19 46,811 +0.49(+2.36%)
Feb 06, 2019 17.61 20.92 17.39 20.70 269,951 +3.33(+19.19%)
Feb 05, 2019 17.71 17.71 17.32 17.37 10,658 -0.14(-0.81%)
Feb 04, 2019 17.45 18.02 17.41 17.51 12,641 +0.07(+0.38%)
Feb 01, 2019 17.39 17.80 17.39 17.44 5,205 +0.09(+0.54%)
Jan 31, 2019 17.24 17.63 17.14 17.35 18,799 +0.12(+0.71%)
Jan 30, 2019 17.35 17.39 17.08 17.23 14,284 +0.02(+0.11%)
Jan 29, 2019 16.82 17.26 16.60 17.21 34,049 +0.46(+2.75%)
Jan 28, 2019 17.08 17.49 16.61 16.75 17,841 -0.34(-1.98%)
Jan 25, 2019 16.93 17.32 16.81 17.08 22,947 +0.39(+2.31%)
Jan 24, 2019 16.71 16.76 16.51 16.70 8,775 +0.04(+0.23%)
Jan 23, 2019 16.47 16.71 16.47 16.66 16,373 +0.41(+2.55%)
Jan 22, 2019 16.43 16.77 16.10 16.25 48,919 -0.21(-1.26%)
Jan 18, 2019 16.20 16.90 16.20 16.45 22,203 +0.29(+1.81%)
Jan 17, 2019 16.00 16.36 15.91 16.16 27,672 +0.20(+1.24%)
Jan 16, 2019 15.65 16.21 15.65 15.96 29,431 +0.36(+2.29%)
Jan 15, 2019 15.58 15.82 15.48 15.61 14,661 -0.07(-0.42%)
Jan 14, 2019 15.61 15.85 15.53 15.67 28,851 +0.04(+0.24%)
Jan 11, 2019 15.48 15.78 15.48 15.63 21,035 +0.03(+0.18%)
Jan 10, 2019 15.47 15.86 15.34 15.61 30,197 -0.06(-0.36%)
Jan 09, 2019 15.44 15.69 15.44 15.66 35,208 +0.13(+0.85%)
Jan 08, 2019 15.77 15.93 15.52 15.53 23,259 -0.06(-0.36%)
Jan 07, 2019 15.48 15.74 15.25 15.59 47,522 -0.19(-1.19%)
Jan 04, 2019 15.50 16.00 15.50 15.78 25,709 +0.34(+2.20%)
Jan 03, 2019 15.99 15.99 15.21 15.44 54,903 -0.07(-0.43%)
Jan 02, 2019 15.52 15.63 15.29 15.50 50,568 -0.17(-1.08%)
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%)
Oct 01, 2018 21.44 21.53 21.30 21.43 13,650 +0.12(+0.57%)
Sep 28, 2018 21.27 21.41 21.22 21.31 10,982 +0.05(+0.22%)
Sep 27, 2018 21.41 21.50 21.18 21.27 14,104 -0.19(-0.87%)
Sep 26, 2018 21.50 21.50 21.31 21.45 15,469 +0.05(+0.22%)
Sep 25, 2018 21.45 21.50 21.31 21.41 9,504 +0.09(+0.44%)
Sep 24, 2018 21.43 21.45 21.18 21.31 20,461 -0.09(-0.43%)
Sep 21, 2018 21.27 21.55 21.27 21.41 40,916 +0.00(+0.00%)
Sep 20, 2018 21.41 21.55 21.38 21.41 9,761 +0.00(+0.00%)
Sep 19, 2018 21.31 21.55 21.27 21.41 13,451 +0.05(+0.22%)
Sep 18, 2018 21.31 21.50 21.31 21.36 10,360 -0.09(-0.43%)
Sep 17, 2018 21.45 21.55 21.45 21.45 5,411 +0.00(+0.00%)
Sep 14, 2018 21.31 21.59 21.31 21.45 18,950 +0.05(+0.22%)
Sep 13, 2018 21.31 21.45 21.31 21.41 6,151 +0.09(+0.44%)
Sep 12, 2018 21.36 21.50 21.31 21.31 10,566 -0.09(-0.43%)
Sep 11, 2018 21.50 21.50 21.41 21.41 9,030 -0.09(-0.43%)
Sep 10, 2018 21.55 21.55 21.36 21.50 14,306 +0.00(+0.00%)
Sep 07, 2018 21.41 21.73 21.36 21.50 10,336 +0.09(+0.43%)
Sep 06, 2018 21.55 21.59 21.41 21.41 7,306 -0.05(-0.22%)
Sep 05, 2018 21.45 21.69 21.41 21.45 7,368 -0.14(-0.65%)
Sep 04, 2018 21.92 21.92 21.45 21.59 8,440 -0.23(-1.06%)
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.