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 (%)
Feb 28, 2019 19.85 19.87 19.64 19.87 40,757 -0.32(-1.58%)
Feb 27, 2019 21.28 21.28 19.19 20.19 122,648 -1.49(-6.86%)
Feb 26, 2019 21.57 21.91 21.47 21.68 31,889 -0.03(-0.13%)
Feb 25, 2019 21.65 21.88 21.64 21.71 28,673 +0.04(+0.17%)
Feb 22, 2019 21.62 21.72 21.59 21.67 26,559 +0.02(+0.09%)
Feb 21, 2019 21.64 21.73 21.61 21.65 9,225 +0.03(+0.13%)
Feb 20, 2019 21.62 21.72 21.53 21.62 24,756 +0.04(+0.17%)
Feb 19, 2019 21.35 21.69 21.35 21.58 24,104 -0.05(-0.22%)
Feb 15, 2019 21.59 21.88 21.31 21.63 25,603 +0.16(+0.75%)
Feb 14, 2019 21.65 21.67 21.42 21.47 26,485 -0.18(-0.83%)
Feb 13, 2019 21.45 21.65 21.24 21.65 19,759 +0.24(+1.10%)
Feb 12, 2019 21.56 21.63 21.31 21.41 27,276 +0.07(+0.31%)
Feb 11, 2019 21.38 21.40 21.23 21.35 27,779 +0.07(+0.31%)
Feb 08, 2019 21.03 21.37 20.96 21.28 42,176 +0.09(+0.44%)
Feb 07, 2019 20.44 21.46 20.44 21.19 46,811 +0.49(+2.36%)
Feb 06, 2019 17.61 20.92 17.39 20.70 269,951 +3.33(+19.19%)
Feb 05, 2019 17.71 17.71 17.32 17.37 10,658 -0.14(-0.81%)
Feb 04, 2019 17.45 18.02 17.41 17.51 12,641 +0.07(+0.38%)
Feb 01, 2019 17.39 17.80 17.39 17.44 5,205 +0.09(+0.54%)
Jan 31, 2019 17.24 17.63 17.14 17.35 18,799 +0.12(+0.71%)
Jan 30, 2019 17.35 17.39 17.08 17.23 14,284 +0.02(+0.11%)
Jan 29, 2019 16.82 17.26 16.60 17.21 34,049 +0.46(+2.75%)
Jan 28, 2019 17.08 17.49 16.61 16.75 17,841 -0.34(-1.98%)
Jan 25, 2019 16.93 17.32 16.81 17.08 22,947 +0.39(+2.31%)
Jan 24, 2019 16.71 16.76 16.51 16.70 8,775 +0.04(+0.23%)
Jan 23, 2019 16.47 16.71 16.47 16.66 16,373 +0.41(+2.55%)
Jan 22, 2019 16.43 16.77 16.10 16.25 48,919 -0.21(-1.26%)
Jan 18, 2019 16.20 16.90 16.20 16.45 22,203 +0.29(+1.81%)
Jan 17, 2019 16.00 16.36 15.91 16.16 27,672 +0.20(+1.24%)
Jan 16, 2019 15.65 16.21 15.65 15.96 29,431 +0.36(+2.29%)
Jan 15, 2019 15.58 15.82 15.48 15.61 14,661 -0.07(-0.42%)
Jan 14, 2019 15.61 15.85 15.53 15.67 28,851 +0.04(+0.24%)
Jan 11, 2019 15.48 15.78 15.48 15.63 21,035 +0.03(+0.18%)
Jan 10, 2019 15.47 15.86 15.34 15.61 30,197 -0.06(-0.36%)
Jan 09, 2019 15.44 15.69 15.44 15.66 35,208 +0.13(+0.85%)
Jan 08, 2019 15.77 15.93 15.52 15.53 23,259 -0.06(-0.36%)
Jan 07, 2019 15.48 15.74 15.25 15.59 47,522 -0.19(-1.19%)
Jan 04, 2019 15.50 16.00 15.50 15.78 25,709 +0.34(+2.20%)
Jan 03, 2019 15.99 15.99 15.21 15.44 54,903 -0.07(-0.43%)
Jan 02, 2019 15.52 15.63 15.29 15.50 50,568 -0.17(-1.08%)
Dec 31, 2018 15.66 16.00 15.53 15.67 58,005 -0.12(-0.77%)
Dec 28, 2018 15.22 16.19 15.22 15.79 69,054 +0.38(+2.44%)
Dec 27, 2018 15.45 15.77 14.88 15.42 109,735 -0.03(-0.18%)
Dec 26, 2018 16.13 16.13 15.40 15.45 105,453 -0.61(-3.81%)
Dec 24, 2018 16.14 17.23 15.57 16.06 21,778 -0.30(-1.84%)
Dec 21, 2018 16.81 17.31 16.35 16.36 98,270 -0.57(-3.39%)
Dec 20, 2018 17.40 17.40 16.90 16.93 62,755 -0.48(-2.76%)
Dec 19, 2018 17.93 17.93 17.41 17.41 45,118 -0.47(-2.63%)
Dec 18, 2018 18.50 18.50 17.74 17.88 31,807 -0.44(-2.41%)
Dec 17, 2018 18.74 18.74 18.26 18.33 29,797 -0.50(-2.65%)
Dec 14, 2018 18.88 19.39 18.73 18.83 16,041 -0.24(-1.23%)
Dec 13, 2018 19.08 19.20 18.91 19.06 23,798 -0.15(-0.78%)
Dec 12, 2018 19.27 19.27 18.92 19.21 12,715 +0.09(+0.49%)
Dec 11, 2018 19.30 19.55 17.89 19.12 15,493 -0.02(-0.10%)
Dec 10, 2018 19.30 19.30 18.83 19.14 16,930 -0.08(-0.39%)
Dec 07, 2018 19.19 19.48 19.06 19.21 33,252 -0.15(-0.78%)
Dec 06, 2018 19.32 19.74 19.11 19.36 28,716 -0.05(-0.24%)
Dec 04, 2018 19.91 20.15 19.34 19.41 20,928 -0.35(-1.76%)
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.