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 (%)
Jul 31, 2020 12.99 13.02 12.35 12.52 24,239 -0.51(-3.90%)
Jul 30, 2020 13.46 13.66 13.02 13.02 25,043 -0.64(-4.65%)
Jul 29, 2020 14.19 14.19 13.49 13.66 12,914 +0.05(+0.36%)
Jul 28, 2020 13.78 14.95 13.56 13.61 7,530 -0.29(-2.11%)
Jul 27, 2020 13.78 14.10 13.78 13.90 6,511 +0.05(+0.35%)
Jul 24, 2020 13.91 13.92 13.76 13.85 5,011 -0.11(-0.77%)
Jul 23, 2020 14.27 14.27 13.92 13.96 10,326 -0.31(-2.19%)
Jul 22, 2020 14.50 14.50 14.21 14.27 6,509 -0.39(-2.67%)
Jul 21, 2020 14.61 14.95 14.29 14.67 17,713 +0.24(+1.69%)
Jul 20, 2020 14.46 14.54 14.35 14.42 10,917 +0.00(+0.00%)
Jul 17, 2020 14.31 14.52 14.30 14.42 8,182 +0.04(+0.27%)
Jul 16, 2020 14.62 14.62 14.18 14.38 14,645 +0.04(+0.27%)
Jul 15, 2020 14.96 14.96 14.34 14.34 23,521 -0.25(-1.74%)
Jul 14, 2020 14.57 14.60 14.23 14.60 10,221 +0.49(+3.47%)
Jul 13, 2020 14.15 14.15 13.67 14.11 6,979 +0.14(+0.98%)
Jul 10, 2020 13.45 13.98 13.45 13.97 8,795 +0.42(+3.10%)
Jul 09, 2020 13.42 13.73 13.14 13.55 26,633 +0.15(+1.09%)
Jul 08, 2020 13.56 13.70 13.28 13.40 13,166 -0.28(-2.07%)
Jul 07, 2020 14.10 14.71 13.62 13.69 23,326 -0.62(-4.31%)
Jul 06, 2020 14.46 14.61 14.10 14.30 7,287 +0.21(+1.46%)
Jul 02, 2020 14.51 14.53 14.10 14.10 10,534 -0.05(-0.35%)
Jul 01, 2020 14.70 14.70 14.15 14.15 10,370 -0.59(-3.98%)
Jun 30, 2020 14.36 14.92 14.36 14.73 19,725 +0.25(+1.76%)
Jun 29, 2020 14.18 14.67 14.11 14.48 17,976 +0.57(+4.08%)
Jun 26, 2020 13.84 13.99 13.74 13.91 57,888 -0.14(-0.97%)
Jun 25, 2020 13.57 14.13 13.40 14.05 20,670 +0.34(+2.50%)
Jun 24, 2020 14.06 14.30 13.70 13.71 25,692 -0.60(-4.17%)
Jun 23, 2020 14.62 14.62 14.20 14.30 10,587 -0.08(-0.54%)
Jun 22, 2020 13.96 14.44 13.96 14.38 17,541 +0.26(+1.87%)
Jun 19, 2020 14.13 14.13 13.96 14.12 52,263 -0.07(-0.48%)
Jun 18, 2020 14.31 14.46 14.11 14.19 13,996 -0.25(-1.76%)
Jun 17, 2020 14.58 14.66 14.42 14.44 14,366 -0.40(-2.70%)
Jun 16, 2020 15.32 15.32 14.72 14.84 15,996 +0.06(+0.40%)
Jun 15, 2020 13.85 14.97 13.65 14.78 17,326 +0.53(+3.70%)
Jun 12, 2020 14.35 14.99 13.35 14.26 47,354 +0.60(+4.37%)
Jun 11, 2020 14.57 14.57 13.59 13.66 30,768 -1.57(-10.33%)
Jun 10, 2020 15.15 15.48 14.90 15.23 17,542 +0.13(+0.84%)
Jun 09, 2020 15.28 15.49 14.82 15.11 12,708 -0.43(-2.77%)
Jun 08, 2020 15.34 15.76 15.16 15.54 24,036 +0.54(+3.59%)
Jun 05, 2020 14.94 15.45 14.68 15.00 19,228 +0.66(+4.57%)
Jun 04, 2020 14.35 14.57 14.05 14.34 23,603 -0.09(-0.61%)
Jun 03, 2020 14.12 14.73 13.95 14.43 20,552 +0.69(+5.05%)
Jun 02, 2020 14.10 14.21 13.70 13.74 10,078 -0.16(-1.13%)
Jun 01, 2020 13.70 14.18 13.67 13.89 23,444 +0.38(+2.82%)
May 29, 2020 13.26 13.83 12.98 13.51 21,478 +0.06(+0.44%)
May 28, 2020 13.61 13.71 13.37 13.45 28,922 +0.11(+0.81%)
May 27, 2020 13.46 13.54 12.98 13.35 14,319 +0.29(+2.25%)
May 26, 2020 13.56 13.56 13.00 13.05 12,512 +0.10(+0.75%)
May 22, 2020 12.93 12.96 12.67 12.96 6,545 +0.18(+1.38%)
May 21, 2020 12.88 13.07 12.78 12.78 7,169 +0.14(+1.08%)
May 20, 2020 12.37 12.78 11.94 12.64 14,486 +0.55(+4.53%)
May 19, 2020 12.71 12.71 11.80 12.09 10,670 -0.83(-6.43%)
May 18, 2020 12.61 13.18 12.32 12.93 21,274 +0.97(+8.10%)
May 15, 2020 11.76 12.00 11.64 11.96 12,889 +0.25(+2.15%)
May 14, 2020 11.77 11.77 11.40 11.71 29,681 -0.41(-3.36%)
May 13, 2020 12.28 12.51 12.06 12.11 16,234 -0.26(-2.12%)
May 12, 2020 13.43 13.67 12.29 12.37 19,827 -0.79(-5.97%)
May 11, 2020 14.29 14.29 13.16 13.16 30,895 -1.46(-10.01%)
May 08, 2020 14.08 15.02 14.04 14.62 17,219 +0.95(+6.95%)
May 07, 2020 13.75 15.66 13.46 13.67 25,707 +0.32(+2.40%)
May 06, 2020 14.63 14.65 12.81 13.35 19,145 -0.43(-3.10%)
May 05, 2020 14.54 15.51 13.78 13.78 11,777 -0.28(-2.00%)
May 04, 2020 14.24 14.52 13.82 14.06 21,251 -0.48(-3.33%)
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.