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, 2020 16.00 16.48 15.12 15.15 50,246 -0.91(-5.68%)
Apr 29, 2020 15.18 16.78 15.03 16.06 54,474 +1.49(+10.25%)
Apr 28, 2020 14.76 14.77 14.12 14.57 17,295 +0.33(+2.32%)
Apr 27, 2020 13.63 14.35 13.63 14.24 16,366 +0.64(+4.71%)
Apr 24, 2020 13.51 13.77 13.33 13.60 29,799 -0.00(-0.04%)
Apr 23, 2020 11.90 13.88 11.90 13.60 45,519 +1.54(+12.74%)
Apr 22, 2020 11.93 12.12 11.72 12.06 12,490 +0.14(+1.14%)
Apr 21, 2020 11.34 12.04 11.34 11.93 10,957 +0.11(+0.90%)
Apr 20, 2020 12.08 12.36 11.73 11.82 15,583 -0.68(-5.43%)
Apr 17, 2020 12.64 12.66 12.37 12.50 13,507 +0.14(+1.10%)
Apr 16, 2020 12.96 13.01 11.98 12.37 33,068 -0.54(-4.21%)
Apr 15, 2020 13.20 13.20 12.69 12.91 28,528 -0.44(-3.27%)
Apr 14, 2020 13.77 13.77 13.25 13.34 14,337 +0.06(+0.44%)
Apr 13, 2020 13.92 14.01 13.23 13.29 11,483 -0.68(-4.86%)
Apr 09, 2020 13.32 14.18 13.08 13.97 40,832 +1.00(+7.70%)
Apr 08, 2020 12.77 13.05 12.54 12.97 19,753 +0.54(+4.37%)
Apr 07, 2020 13.19 13.44 12.18 12.42 18,567 -0.52(-4.04%)
Apr 06, 2020 12.70 13.06 12.60 12.95 22,374 +0.64(+5.20%)
Apr 03, 2020 12.65 13.01 12.24 12.31 24,231 -0.61(-4.73%)
Apr 02, 2020 13.25 13.57 12.62 12.92 23,975 -0.20(-1.55%)
Apr 01, 2020 13.09 13.70 12.60 13.12 46,329 -0.21(-1.60%)
Mar 31, 2020 12.53 13.33 12.45 13.33 47,747 +0.59(+4.64%)
Mar 30, 2020 13.17 13.26 12.50 12.74 69,940 +0.42(+3.38%)
Mar 27, 2020 13.20 13.47 12.33 12.33 18,972 -1.23(-9.08%)
Mar 26, 2020 12.72 13.58 11.72 13.56 49,630 +0.95(+7.54%)
Mar 25, 2020 12.90 13.57 11.04 12.61 35,426 -0.43(-3.27%)
Mar 24, 2020 12.12 13.03 12.12 13.03 51,211 +1.41(+12.09%)
Mar 23, 2020 12.04 12.08 11.40 11.63 41,023 -0.34(-2.84%)
Mar 20, 2020 11.95 11.97 11.19 11.97 78,469 -0.17(-1.44%)
Mar 19, 2020 10.03 13.61 10.03 12.14 32,108 +2.22(+22.39%)
Mar 18, 2020 12.75 12.75 9.921 9.921 38,098 -3.17(-24.22%)
Mar 17, 2020 11.84 13.33 11.84 13.09 44,892 +1.33(+11.29%)
Mar 16, 2020 11.36 12.48 11.36 11.76 42,529 -1.32(-10.08%)
Mar 13, 2020 12.99 13.55 11.98 13.08 46,607 +0.67(+5.39%)
Mar 12, 2020 12.66 13.74 12.26 12.41 38,141 -0.84(-6.36%)
Mar 11, 2020 13.06 13.71 13.06 13.26 26,965 -0.01(-0.07%)
Mar 10, 2020 13.28 13.87 12.74 13.27 51,415 +0.28(+2.17%)
Mar 09, 2020 13.50 13.91 12.80 12.99 29,640 -0.81(-5.90%)
Mar 06, 2020 13.36 13.93 13.36 13.80 22,788 +0.11(+0.78%)
Mar 05, 2020 13.58 13.74 13.39 13.69 46,715 +0.08(+0.57%)
Mar 04, 2020 13.58 13.81 13.48 13.62 26,977 +0.11(+0.79%)
Mar 03, 2020 13.94 14.06 13.48 13.51 28,890 -0.56(-4.00%)
Mar 02, 2020 13.84 14.13 13.83 14.07 20,957 +0.24(+1.75%)
Feb 28, 2020 14.44 14.55 13.68 13.83 49,906 -0.75(-5.12%)
Feb 27, 2020 14.94 14.94 14.51 14.58 41,415 -0.48(-3.22%)
Feb 26, 2020 15.44 15.62 15.06 15.06 35,169 -0.02(-0.13%)
Feb 25, 2020 15.10 15.18 15.02 15.08 20,945 +0.04(+0.26%)
Feb 24, 2020 15.02 15.13 15.02 15.04 10,001 -0.20(-1.33%)
Feb 21, 2020 15.51 15.51 15.24 15.24 9,858 -0.02(-0.13%)
Feb 20, 2020 15.22 15.38 15.12 15.26 6,479 -0.04(-0.25%)
Feb 19, 2020 15.28 15.42 15.27 15.30 7,675 +0.05(+0.32%)
Feb 18, 2020 15.22 15.56 15.16 15.25 6,356 -0.08(-0.50%)
Feb 14, 2020 15.52 15.55 15.26 15.33 9,755 -0.08(-0.50%)
Feb 13, 2020 14.92 15.48 14.92 15.41 72,574 +0.45(+3.03%)
Feb 12, 2020 14.93 15.00 14.89 14.96 55,207 +0.03(+0.19%)
Feb 11, 2020 14.86 15.07 14.85 14.93 11,966 +0.01(+0.07%)
Feb 10, 2020 15.11 15.19 14.89 14.92 15,730 -0.32(-2.09%)
Feb 07, 2020 15.19 15.33 15.04 15.23 10,481 -0.05(-0.32%)
Feb 06, 2020 15.48 15.48 15.21 15.28 15,984 -0.05(-0.31%)
Feb 05, 2020 15.42 15.52 15.33 15.33 39,663 -0.01(-0.06%)
Feb 04, 2020 15.16 15.34 15.15 15.34 29,131 +0.13(+0.89%)
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.