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 (%)
Jun 28, 2019 15.93 16.58 15.90 16.53 63,247 +0.67(+4.20%)
Jun 27, 2019 15.93 16.10 15.61 15.87 66,556 -0.12(-0.77%)
Jun 26, 2019 16.19 16.30 15.84 15.99 42,256 -0.36(-2.21%)
Jun 25, 2019 16.30 16.44 16.16 16.35 45,400 +0.11(+0.70%)
Jun 24, 2019 16.38 16.65 16.06 16.24 52,425 -0.26(-1.56%)
Jun 21, 2019 16.59 16.82 16.38 16.50 38,137 -0.20(-1.20%)
Jun 20, 2019 17.05 17.05 16.42 16.69 21,269 -0.12(-0.74%)
Jun 19, 2019 16.69 16.93 16.67 16.82 19,832 -0.11(-0.67%)
Jun 18, 2019 17.11 17.19 16.70 16.93 20,052 -0.35(-2.04%)
Jun 17, 2019 17.04 17.30 16.55 17.29 27,454 +0.32(+1.91%)
Jun 14, 2019 17.05 17.13 16.89 16.96 14,288 -0.01(-0.06%)
Jun 13, 2019 16.88 17.11 16.88 16.97 20,294 +0.14(+0.85%)
Jun 12, 2019 16.68 16.89 16.66 16.83 15,648 +0.04(+0.23%)
Jun 11, 2019 16.43 16.80 16.43 16.79 41,847 -0.12(-0.73%)
Jun 10, 2019 16.88 16.96 16.75 16.91 24,744 +0.08(+0.45%)
Jun 07, 2019 16.57 16.94 16.56 16.84 27,105 +0.30(+1.78%)
Jun 06, 2019 16.39 16.66 16.30 16.54 13,236 +0.13(+0.81%)
Jun 05, 2019 16.10 16.73 16.10 16.41 25,965 +0.19(+1.17%)
Jun 04, 2019 16.50 16.98 16.18 16.22 26,663 -0.22(-1.33%)
Jun 03, 2019 16.10 16.47 15.85 16.44 56,026 +0.11(+0.70%)
May 31, 2019 16.50 16.74 16.17 16.32 39,923 +0.14(+0.88%)
May 30, 2019 15.91 16.40 15.91 16.18 34,479 +0.25(+1.55%)
May 29, 2019 15.92 16.06 15.71 15.93 40,463 -0.06(-0.36%)
May 28, 2019 16.18 16.62 15.99 15.99 42,319 -0.18(-1.12%)
May 24, 2019 16.18 16.80 16.01 16.17 32,148 +0.03(+0.18%)
May 23, 2019 15.37 16.86 15.21 16.14 142,970 +0.71(+4.63%)
May 22, 2019 15.51 15.60 15.33 15.43 22,455 -0.09(-0.55%)
May 21, 2019 15.45 15.74 15.45 15.51 18,123 +0.04(+0.25%)
May 20, 2019 15.51 16.18 15.37 15.48 19,204 -0.11(-0.73%)
May 17, 2019 15.49 15.89 15.47 15.59 22,514 +0.03(+0.18%)
May 16, 2019 15.34 15.94 15.34 15.56 33,236 +0.19(+1.23%)
May 15, 2019 15.33 15.56 15.33 15.37 33,517 -0.10(-0.67%)
May 14, 2019 15.34 15.52 15.33 15.48 38,575 +0.13(+0.86%)
May 13, 2019 15.24 15.72 15.24 15.34 35,604 -0.31(-1.99%)
May 10, 2019 15.64 15.71 15.33 15.66 21,140 +0.09(+0.55%)
May 09, 2019 15.35 15.65 15.14 15.57 26,901 +0.09(+0.55%)
May 08, 2019 15.84 15.90 15.49 15.49 26,713 +0.11(+0.74%)
May 07, 2019 15.52 15.63 15.22 15.37 13,540 -0.23(-1.46%)
May 06, 2019 15.25 15.72 15.25 15.60 54,413 +0.48(+3.16%)
May 03, 2019 15.20 15.28 14.97 15.12 69,869 -0.06(-0.41%)
May 02, 2019 15.31 15.47 15.17 15.18 13,346 -0.28(-1.83%)
May 01, 2019 14.99 15.59 14.99 15.47 23,666 +0.09(+0.62%)
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%)
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.