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 (%)
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%)
May 01, 2020 15.52 15.56 14.22 14.55 42,998 -0.60(-3.97%)
Apr 30, 2020 16.00 16.48 15.12 15.15 50,246 -0.91(-5.68%)
Apr 29, 2020 15.18 16.78 15.03 16.06 54,474 +1.49(+10.25%)
Apr 28, 2020 14.76 14.77 14.12 14.57 17,295 +0.33(+2.32%)
Apr 27, 2020 13.63 14.35 13.63 14.24 16,366 +0.64(+4.71%)
Apr 24, 2020 13.51 13.77 13.33 13.60 29,799 -0.00(-0.04%)
Apr 23, 2020 11.90 13.88 11.90 13.60 45,519 +1.54(+12.74%)
Apr 22, 2020 11.93 12.12 11.72 12.06 12,490 +0.14(+1.14%)
Apr 21, 2020 11.34 12.04 11.34 11.93 10,957 +0.11(+0.90%)
Apr 20, 2020 12.08 12.36 11.73 11.82 15,583 -0.68(-5.43%)
Apr 17, 2020 12.64 12.66 12.37 12.50 13,507 +0.14(+1.10%)
Apr 16, 2020 12.96 13.01 11.98 12.37 33,068 -0.54(-4.21%)
Apr 15, 2020 13.20 13.20 12.69 12.91 28,528 -0.44(-3.27%)
Apr 14, 2020 13.77 13.77 13.25 13.34 14,337 +0.06(+0.44%)
Apr 13, 2020 13.92 14.01 13.23 13.29 11,483 -0.68(-4.86%)
Apr 09, 2020 13.32 14.18 13.08 13.97 40,832 +1.00(+7.70%)
Apr 08, 2020 12.77 13.05 12.54 12.97 19,753 +0.54(+4.37%)
Apr 07, 2020 13.19 13.44 12.18 12.42 18,567 -0.52(-4.04%)
Apr 06, 2020 12.70 13.06 12.60 12.95 22,374 +0.64(+5.20%)
Apr 03, 2020 12.65 13.01 12.24 12.31 24,231 -0.61(-4.73%)
Apr 02, 2020 13.25 13.57 12.62 12.92 23,975 -0.20(-1.55%)
Apr 01, 2020 13.09 13.70 12.60 13.12 46,329 -0.21(-1.60%)
Mar 31, 2020 12.53 13.33 12.45 13.33 47,747 +0.59(+4.64%)
Mar 30, 2020 13.17 13.26 12.50 12.74 69,940 +0.42(+3.38%)
Mar 27, 2020 13.20 13.47 12.33 12.33 18,972 -1.23(-9.08%)
Mar 26, 2020 12.72 13.58 11.72 13.56 49,630 +0.95(+7.54%)
Mar 25, 2020 12.90 13.57 11.04 12.61 35,426 -0.43(-3.27%)
Mar 24, 2020 12.12 13.03 12.12 13.03 51,211 +1.41(+12.09%)
Mar 23, 2020 12.04 12.08 11.40 11.63 41,023 -0.34(-2.84%)
Mar 20, 2020 11.95 11.97 11.19 11.97 78,469 -0.17(-1.44%)
Mar 19, 2020 10.03 13.61 10.03 12.14 32,108 +2.22(+22.39%)
Mar 18, 2020 12.75 12.75 9.921 9.921 38,098 -3.17(-24.22%)
Mar 17, 2020 11.84 13.33 11.84 13.09 44,892 +1.33(+11.29%)
Mar 16, 2020 11.36 12.48 11.36 11.76 42,529 -1.32(-10.08%)
Mar 13, 2020 12.99 13.55 11.98 13.08 46,607 +0.67(+5.39%)
Mar 12, 2020 12.66 13.74 12.26 12.41 38,141 -0.84(-6.36%)
Mar 11, 2020 13.06 13.71 13.06 13.26 26,965 -0.01(-0.07%)
Mar 10, 2020 13.28 13.87 12.74 13.27 51,415 +0.28(+2.17%)
Mar 09, 2020 13.50 13.91 12.80 12.99 29,640 -0.81(-5.90%)
Mar 06, 2020 13.36 13.93 13.36 13.80 22,788 +0.11(+0.78%)
Mar 05, 2020 13.58 13.74 13.39 13.69 46,715 +0.08(+0.57%)
Mar 04, 2020 13.58 13.81 13.48 13.62 26,977 +0.11(+0.79%)
Mar 03, 2020 13.94 14.06 13.48 13.51 28,890 -0.56(-4.00%)
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.