PL: Historical Prices for PROTECTIVE LIFE CORP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	17.40	17.46	17.15	17.22	424,700	17.22
24-Nov-09	17.18	17.33	16.86	17.27	645,700	17.27
23-Nov-09	17.01	17.31	16.80	17.10	923,400	17.10
20-Nov-09	17.09	17.23	16.63	16.70	722,500	16.70
19-Nov-09	17.30	17.49	17.06	17.22	782,300	17.22
18-Nov-09	17.88	18.10	17.50	17.60	634,000	17.60
17-Nov-09	17.77	18.09	17.65	17.98	689,700	17.98
16-Nov-09	17.71	18.14	17.53	17.87	1,053,100	17.87
13-Nov-09	17.48	17.80	17.28	17.49	978,000	17.49
12-Nov-09	17.66	17.78	17.30	17.46	1,502,300	17.46
11-Nov-09	17.72	17.74	17.40	17.68	2,212,500	17.68
10-Nov-09	17.34	17.65	17.04	17.50	1,878,200	17.50
10-Nov-09	$ 0.12 Dividend
9-Nov-09	16.77	17.46	16.52	17.37	1,834,200	17.25
6-Nov-09	15.79	16.51	15.79	16.48	2,824,700	16.37
5-Nov-09	18.03	18.43	15.20	15.80	7,800,100	15.69
4-Nov-09	20.24	20.64	19.39	19.45	920,900	19.32
3-Nov-09	18.87	19.95	18.53	19.88	1,043,900	19.74
2-Nov-09	19.50	20.35	18.71	19.14	972,100	19.01
30-Oct-09	20.42	20.52	19.14	19.25	860,800	19.12
29-Oct-09	19.74	20.79	19.50	20.65	726,700	20.51
28-Oct-09	19.91	20.52	19.29	19.38	1,002,600	19.25
27-Oct-09	20.82	21.29	20.17	20.20	706,100	20.06
26-Oct-09	21.38	22.16	20.70	20.77	955,500	20.63
23-Oct-09	22.23	22.27	21.26	21.42	611,700	21.27
22-Oct-09	21.45	22.17	21.21	22.09	690,700	21.94
21-Oct-09	21.72	22.49	21.40	21.41	665,400	21.26
20-Oct-09	22.67	22.68	21.78	21.86	670,400	21.71
19-Oct-09	22.13	22.79	22.09	22.64	513,700	22.48
16-Oct-09	22.09	22.28	21.63	22.13	596,100	21.98
15-Oct-09	22.15	22.60	22.01	22.48	582,500	22.32
14-Oct-09	21.72	22.53	21.67	22.44	1,054,500	22.28
13-Oct-09	21.94	21.94	20.93	21.21	851,800	21.06
12-Oct-09	22.04	22.49	21.85	22.06	309,900	21.91
9-Oct-09	21.61	22.05	21.35	21.96	377,000	21.81
8-Oct-09	22.21	22.37	21.68	21.79	816,200	21.64
7-Oct-09	21.65	22.12	21.03	21.91	967,800	21.76
6-Oct-09	21.92	22.33	21.32	21.85	763,200	21.70
5-Oct-09	19.77	21.83	19.58	21.57	1,430,800	21.42
2-Oct-09	19.35	20.32	18.85	19.58	984,400	19.44
1-Oct-09	21.30	21.44	19.66	19.72	866,300	19.58
30-Sep-09	21.64	22.07	20.84	21.42	922,000	21.27
29-Sep-09	21.50	22.21	21.27	21.49	706,800	21.34
28-Sep-09	19.76	21.46	19.70	21.43	1,859,500	21.28
25-Sep-09	19.91	20.12	19.42	19.54	1,244,300	19.41
24-Sep-09	21.00	21.22	19.91	20.06	927,400	19.92
23-Sep-09	21.80	21.91	20.75	20.84	971,500	20.70
22-Sep-09	22.49	22.70	21.38	21.72	1,336,700	21.57
21-Sep-09	21.72	22.53	21.19	22.23	1,145,200	22.08
18-Sep-09	22.57	22.60	21.63	22.05	1,978,500	21.90
17-Sep-09	23.64	23.83	22.38	22.46	2,443,400	22.30
16-Sep-09	22.32	24.15	22.17	23.97	1,621,400	23.80
15-Sep-09	22.42	22.71	22.03	22.15	822,900	22.00
14-Sep-09	21.39	22.40	20.99	22.37	651,700	22.22
11-Sep-09	21.90	21.93	21.29	21.50	783,500	21.35
10-Sep-09	21.42	21.99	20.97	21.94	805,700	21.79
9-Sep-09	20.94	21.50	20.76	21.39	747,200	21.24
8-Sep-09	20.92	21.44	20.73	20.95	662,500	20.81
4-Sep-09	20.48	20.72	20.10	20.63	484,600	20.49
3-Sep-09	19.87	20.45	19.72	20.45	688,700	20.31
2-Sep-09	19.71	20.44	19.12	19.76	1,168,000	19.62
1-Sep-09	21.38	21.70	19.80	19.90	1,552,900	19.76
31-Aug-09	20.97	21.60	20.59	21.55	1,162,100	21.40
28-Aug-09	21.49	22.10	21.05	21.38	805,400	21.23
27-Aug-09	20.66	21.43	20.38	21.13	1,392,300	20.98
26-Aug-09	20.69	21.41	20.25	20.69	2,147,700	20.55
25-Aug-09	20.06	21.05	19.96	20.93	1,531,900	20.79
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions