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 (%)
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%)
Aug 01, 2019 15.80 15.99 15.61 15.65 42,854 -0.10(-0.66%)
Jul 31, 2019 15.79 16.15 15.67 15.75 57,548 -0.10(-0.66%)
Jul 30, 2019 15.71 15.91 15.71 15.86 42,541 +0.20(+1.28%)
Jul 29, 2019 15.71 15.85 15.64 15.66 29,996 -0.04(-0.24%)
Jul 26, 2019 15.62 15.83 15.61 15.70 28,051 +0.09(+0.58%)
Jul 25, 2019 15.51 16.21 15.43 15.61 37,417 +0.03(+0.21%)
Jul 24, 2019 15.09 15.71 15.04 15.57 72,176 +0.47(+3.09%)
Jul 23, 2019 15.67 15.67 15.00 15.11 77,669 -0.50(-3.23%)
Jul 22, 2019 15.50 15.78 15.49 15.61 21,217 -0.03(-0.18%)
Jul 19, 2019 15.85 15.90 15.61 15.64 25,214 -0.27(-1.68%)
Jul 18, 2019 15.83 15.94 15.61 15.90 28,647 -0.06(-0.36%)
Jul 17, 2019 16.39 16.40 15.84 15.96 36,976 -0.48(-2.90%)
Jul 16, 2019 16.52 16.55 16.42 16.44 11,448 -0.10(-0.63%)
Jul 15, 2019 16.50 16.72 16.42 16.54 19,618 -0.31(-1.86%)
Jul 12, 2019 16.95 17.20 16.81 16.86 25,424 -0.10(-0.62%)
Jul 11, 2019 17.47 17.47 16.65 16.96 16,557 -0.05(-0.28%)
Jul 10, 2019 16.92 17.05 16.66 17.01 21,734 +0.07(+0.39%)
Jul 09, 2019 16.55 17.02 16.55 16.94 18,450 -0.02(-0.11%)
Jul 08, 2019 16.84 17.05 16.80 16.96 12,188 +0.01(+0.06%)
Jul 05, 2019 16.69 17.02 16.69 16.95 9,350 +0.13(+0.79%)
Jul 03, 2019 16.57 16.94 16.57 16.82 16,179 +0.21(+1.26%)
Jul 02, 2019 16.27 16.93 16.27 16.61 19,150 -0.08(-0.46%)
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.