PL: Historical Prices for PROTECTIVE LIFE CORP

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	16.95	17.11	16.50	16.92	382,800	16.92
8-Feb-10	17.14	17.14	16.59	16.59	362,400	16.59
5-Feb-10	16.80	17.11	16.21	17.08	617,900	17.08
4-Feb-10	17.48	17.63	16.75	16.80	595,000	16.80
3-Feb-10	17.90	18.05	17.43	17.69	318,000	17.69
2-Feb-10	17.56	18.03	17.34	18.01	498,400	18.01
1-Feb-10	17.14	17.54	16.97	17.48	571,000	17.48
29-Jan-10	17.30	17.55	16.82	16.85	712,000	16.85
28-Jan-10	17.84	17.84	17.20	17.28	348,400	17.28
27-Jan-10	17.30	17.84	17.15	17.74	532,400	17.74
26-Jan-10	17.96	18.16	17.34	17.41	824,700	17.41
25-Jan-10	18.15	18.36	17.82	18.04	457,300	18.04
22-Jan-10	18.62	18.88	17.88	17.91	756,700	17.91
21-Jan-10	18.84	18.86	18.54	18.62	970,400	18.62
20-Jan-10	18.57	18.83	18.49	18.77	464,800	18.77
19-Jan-10	18.42	18.81	18.32	18.73	712,600	18.73
15-Jan-10	18.51	18.62	18.25	18.42	558,100	18.42
14-Jan-10	18.33	18.64	18.19	18.59	310,600	18.59
13-Jan-10	18.28	18.59	18.01	18.45	312,100	18.45
12-Jan-10	18.48	18.98	18.19	18.28	648,000	18.28
11-Jan-10	18.25	18.73	18.22	18.68	609,400	18.68
8-Jan-10	18.08	18.17	17.76	18.15	411,900	18.15
7-Jan-10	17.61	18.22	17.44	18.09	747,900	18.09
6-Jan-10	17.15	17.66	17.08	17.57	819,200	17.57
5-Jan-10	17.06	17.31	16.90	17.12	882,400	17.12
4-Jan-10	16.73	17.15	16.64	17.08	808,200	17.08
31-Dec-09	16.70	16.74	16.50	16.55	565,100	16.55
30-Dec-09	16.84	17.00	16.59	16.67	250,000	16.67
29-Dec-09	17.00	17.05	16.90	16.97	366,500	16.97
28-Dec-09	16.92	17.03	16.85	16.97	350,700	16.97
24-Dec-09	17.00	17.03	16.76	16.77	268,700	16.77
23-Dec-09	17.03	17.07	16.89	16.98	585,200	16.98
22-Dec-09	17.01	17.12	16.91	17.00	592,700	17.00
21-Dec-09	17.20	17.35	16.98	17.08	844,800	17.08
18-Dec-09	17.04	17.12	16.57	17.00	951,500	17.00
17-Dec-09	16.99	17.18	16.78	16.97	543,000	16.97
16-Dec-09	17.00	17.54	17.00	17.15	489,100	17.15
15-Dec-09	17.42	17.65	16.80	17.04	1,230,800	17.04
14-Dec-09	17.35	17.53	16.88	17.48	539,000	17.48
11-Dec-09	17.32	17.47	16.99	17.17	481,400	17.17
10-Dec-09	16.53	17.13	16.53	17.13	844,700	17.13
9-Dec-09	17.15	17.15	15.99	16.37	2,450,200	16.37
8-Dec-09	17.40	17.50	17.07	17.23	581,100	17.23
7-Dec-09	17.76	18.04	17.46	17.72	866,700	17.72
4-Dec-09	17.50	17.86	17.14	17.66	959,700	17.66
3-Dec-09	17.59	18.25	17.07	17.13	1,335,900	17.13
2-Dec-09	16.70	17.54	16.66	17.48	811,700	17.48
1-Dec-09	16.67	16.93	16.46	16.71	840,900	16.71
30-Nov-09	16.41	16.56	16.11	16.54	1,207,800	16.54
27-Nov-09	16.51	16.87	16.33	16.33	381,400	16.33
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
* 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