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 (%)
Nov 30, 2020 14.66 14.69 14.09 14.17 16,932 -0.63(-4.29%)
Nov 27, 2020 14.62 14.87 14.43 14.80 5,749 -0.03(-0.20%)
Nov 25, 2020 14.33 14.87 14.33 14.83 5,648 +0.13(+0.88%)
Nov 24, 2020 14.67 14.86 14.37 14.70 19,873 +0.23(+1.58%)
Nov 23, 2020 14.47 14.55 14.28 14.47 10,628 +0.23(+1.60%)
Nov 20, 2020 14.21 14.34 14.06 14.25 12,709 -0.22(-1.51%)
Nov 19, 2020 14.16 14.46 14.05 14.46 18,066 +0.44(+3.11%)
Nov 18, 2020 14.82 14.82 14.03 14.03 9,425 -0.63(-4.33%)
Nov 17, 2020 14.01 14.85 14.01 14.66 12,532 +0.37(+2.57%)
Nov 16, 2020 14.52 14.52 14.16 14.30 23,132 +0.35(+2.49%)
Nov 13, 2020 13.72 14.03 13.71 13.95 26,006 +0.43(+3.20%)
Nov 12, 2020 13.78 13.78 13.41 13.52 6,644 -0.27(-1.93%)
Nov 11, 2020 13.77 13.78 13.51 13.78 33,130 +0.00(+0.00%)
Nov 10, 2020 13.66 14.10 13.22 13.78 43,103 +0.27(+1.97%)
Nov 09, 2020 14.70 14.70 13.04 13.52 50,756 +0.23(+1.70%)
Nov 06, 2020 13.31 13.54 13.04 13.29 13,816 +0.00(+0.00%)
Nov 05, 2020 13.30 13.54 13.04 13.29 15,036 +0.00(+0.00%)
Nov 04, 2020 12.98 13.75 12.98 13.29 11,835 +0.00(+0.00%)
Nov 03, 2020 13.46 13.78 12.94 13.29 18,679 +0.01(+0.07%)
Nov 02, 2020 13.26 13.28 12.97 13.28 6,890 +0.33(+2.59%)
Oct 30, 2020 13.76 13.79 12.80 12.94 13,612 -0.68(-4.99%)
Oct 29, 2020 12.98 13.62 12.98 13.62 7,397 +0.53(+4.06%)
Oct 28, 2020 13.88 13.88 12.85 13.09 8,350 -0.54(-3.97%)
Oct 27, 2020 13.63 13.72 13.49 13.63 6,562 -0.06(-0.43%)
Oct 26, 2020 13.85 13.90 13.66 13.69 10,831 -0.20(-1.42%)
Oct 23, 2020 13.89 13.89 13.89 13.89 2,539 -0.15(-1.05%)
Oct 22, 2020 14.03 14.22 14.03 14.04 7,074 +0.08(+0.56%)
Oct 21, 2020 13.87 14.03 13.87 13.96 7,187 -0.21(-1.46%)
Oct 20, 2020 14.02 14.57 14.02 14.16 4,871 +0.22(+1.55%)
Oct 19, 2020 14.26 14.49 13.95 13.95 3,401 -0.41(-2.88%)
Oct 16, 2020 14.15 14.63 14.15 14.36 6,704 +0.10(+0.69%)
Oct 15, 2020 14.03 14.65 13.93 14.26 68,713 +0.24(+1.68%)
Oct 14, 2020 14.35 14.35 14.03 14.03 4,711 +0.00(+0.00%)
Oct 13, 2020 14.37 14.40 14.03 14.03 6,986 -0.54(-3.72%)
Oct 12, 2020 14.39 14.57 14.39 14.57 3,252 +0.19(+1.30%)
Oct 09, 2020 14.14 14.38 13.65 14.38 6,704 +0.45(+3.25%)
Oct 08, 2020 13.77 13.96 13.54 13.93 10,462 +0.25(+1.80%)
Oct 07, 2020 13.36 13.73 13.02 13.68 8,554 +0.52(+3.96%)
Oct 06, 2020 13.10 13.45 12.90 13.16 24,628 -0.11(-0.82%)
Oct 05, 2020 13.05 13.45 13.05 13.27 15,642 +0.37(+2.90%)
Oct 02, 2020 12.69 13.17 12.67 12.90 14,628 +0.09(+0.69%)
Oct 01, 2020 13.04 13.05 12.76 12.81 31,245 -0.12(-0.91%)
Sep 30, 2020 13.00 13.19 12.92 12.92 5,444 -0.16(-1.20%)
Sep 29, 2020 13.21 13.21 13.04 13.08 6,694 -0.30(-2.21%)
Sep 28, 2020 13.17 13.56 13.17 13.38 12,119 +0.24(+1.80%)
Sep 25, 2020 13.34 13.34 13.04 13.14 13,612 -0.07(-0.52%)
Sep 24, 2020 13.28 13.33 13.10 13.21 8,057 +0.09(+0.68%)
Sep 23, 2020 13.56 13.63 13.10 13.12 16,186 -0.51(-3.75%)
Sep 22, 2020 13.61 13.98 13.39 13.63 13,304 -0.07(-0.50%)
Sep 21, 2020 14.79 15.06 13.42 13.70 23,699 -1.65(-10.77%)
Sep 18, 2020 14.04 15.65 13.80 15.36 93,258 +1.47(+10.56%)
Sep 17, 2020 13.55 13.89 13.55 13.89 3,543 +0.20(+1.44%)
Sep 16, 2020 13.70 13.73 13.68 13.69 14,142 +0.01(+0.07%)
Sep 15, 2020 14.14 14.16 13.68 13.68 9,132 -0.27(-1.90%)
Sep 14, 2020 13.95 13.97 13.80 13.95 7,593 +0.17(+1.21%)
Sep 11, 2020 14.09 14.18 13.78 13.78 9,346 -0.33(-2.37%)
Sep 10, 2020 14.24 14.50 14.12 14.12 7,979 +0.06(+0.42%)
Sep 09, 2020 13.98 14.63 13.88 14.06 9,755 +0.21(+1.49%)
Sep 08, 2020 14.22 14.22 13.85 13.85 19,339 -0.64(-4.42%)
Sep 04, 2020 14.35 14.53 13.88 14.49 13,206 +0.43(+3.08%)
Sep 03, 2020 14.37 14.52 14.04 14.06 8,916 -0.34(-2.39%)
Sep 02, 2020 14.16 14.69 14.16 14.40 10,806 +0.13(+0.90%)
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.