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 (%)
Aug 31, 2020 14.27 14.52 13.97 14.14 21,172 -0.30(-2.05%)
Aug 28, 2020 14.66 14.71 14.12 14.43 8,838 +0.40(+2.88%)
Aug 27, 2020 14.24 14.36 13.77 14.03 6,621 -0.02(-0.14%)
Aug 26, 2020 14.87 14.87 14.05 14.05 6,228 -0.67(-4.55%)
Aug 25, 2020 15.17 15.32 14.72 14.72 8,266 -0.47(-3.11%)
Aug 24, 2020 15.26 15.31 14.88 15.19 8,679 +0.02(+0.13%)
Aug 21, 2020 15.24 15.74 15.16 15.17 13,308 -0.17(-1.09%)
Aug 20, 2020 14.96 15.35 14.96 15.34 18,877 +0.24(+1.56%)
Aug 19, 2020 14.57 15.10 14.57 15.10 10,412 +0.53(+3.65%)
Aug 18, 2020 13.93 14.74 13.80 14.57 13,574 +0.38(+2.71%)
Aug 17, 2020 14.47 14.48 13.61 14.18 8,843 -0.33(-2.31%)
Aug 14, 2020 14.53 14.58 14.32 14.52 4,295 -0.11(-0.73%)
Aug 13, 2020 14.53 14.79 13.73 14.63 6,995 -0.13(-0.86%)
Aug 12, 2020 14.67 14.83 14.23 14.75 5,036 +0.29(+2.03%)
Aug 11, 2020 15.07 15.07 14.44 14.46 8,239 -0.44(-2.95%)
Aug 10, 2020 14.96 15.04 14.86 14.90 5,658 +0.01(+0.07%)
Aug 07, 2020 13.69 15.03 13.69 14.89 16,466 +1.13(+8.24%)
Aug 06, 2020 13.72 13.85 13.70 13.76 13,280 -0.10(-0.71%)
Aug 05, 2020 13.71 14.15 13.70 13.85 8,226 +0.38(+2.83%)
Aug 04, 2020 13.30 13.55 13.21 13.47 8,306 +0.03(+0.22%)
Aug 03, 2020 12.63 13.47 12.63 13.44 8,840 +0.93(+7.42%)
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%)
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.