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 (%)
Mar 29, 2019 17.68 17.89 17.33 17.52 28,962 -0.17(-0.96%)
Mar 28, 2019 17.76 18.08 17.45 17.69 18,665 -0.21(-1.16%)
Mar 27, 2019 18.04 18.11 17.60 17.90 36,064 -0.09(-0.47%)
Mar 26, 2019 17.60 18.12 17.50 17.98 24,032 +0.33(+1.88%)
Mar 25, 2019 17.53 17.89 17.50 17.65 22,757 -0.09(-0.53%)
Mar 22, 2019 17.72 17.82 17.34 17.75 42,598 +0.02(+0.11%)
Mar 21, 2019 18.35 18.46 17.64 17.73 26,011 -0.63(-3.45%)
Mar 20, 2019 18.04 18.75 18.04 18.36 16,940 -0.02(-0.10%)
Mar 19, 2019 18.00 18.50 17.97 18.38 25,563 +0.40(+2.21%)
Mar 18, 2019 19.38 19.38 17.97 17.98 20,307 -0.09(-0.52%)
Mar 15, 2019 18.57 18.81 18.00 18.08 64,373 -0.45(-2.45%)
Mar 14, 2019 18.70 18.70 18.40 18.53 14,416 +0.08(+0.41%)
Mar 13, 2019 18.76 18.76 18.39 18.46 15,913 +0.02(+0.10%)
Mar 12, 2019 18.58 18.58 18.40 18.44 30,240 -0.27(-1.47%)
Mar 11, 2019 18.79 19.27 18.59 18.71 25,921 +0.01(+0.05%)
Mar 08, 2019 18.53 18.84 18.48 18.70 19,760 +0.25(+1.38%)
Mar 07, 2019 18.39 18.79 18.34 18.45 33,576 -0.05(-0.25%)
Mar 06, 2019 18.45 18.98 18.45 18.50 26,203 -0.19(-1.01%)
Mar 05, 2019 19.02 19.30 18.64 18.68 13,864 -0.34(-1.78%)
Mar 04, 2019 19.60 19.65 18.94 19.02 22,745 -0.56(-2.84%)
Mar 01, 2019 19.77 20.06 19.16 19.58 31,977 -0.29(-1.47%)
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%)
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.