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 (%)
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%)
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.