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, 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%)
Sep 01, 2020 14.22 14.33 14.00 14.27 10,179 +0.14(+0.97%)
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%)
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.