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 (%)
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%)
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%)
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.