PTVCA - Protective Insurance Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201917.0017.0017.0017.0017.00600
Apr 17, 201917.0017.0017.0017.0017.00200
Apr 16, 201917.3717.3717.3717.3717.37600
Apr 15, 201917.9817.9817.9817.9817.98100
Apr 12, 201917.9817.9817.9817.9817.98-
Apr 11, 201918.2918.6617.9817.9817.982,100
Apr 10, 201918.3318.3318.1018.1518.151,700
Apr 09, 201919.2919.2918.4018.4018.40300
Apr 08, 201918.4018.4018.4018.4018.40-
Apr 05, 201918.4018.4018.4018.4018.40400
Apr 04, 201918.4018.4018.4018.4018.40-
Apr 03, 201918.3918.4018.3918.4018.401,300
Apr 02, 201918.2018.5518.2018.4118.41900
Apr 01, 201918.2118.9518.2018.3018.303,200
Mar 29, 201919.4519.5019.4519.5019.502,000
Mar 28, 201919.5019.5019.5019.5019.50-
Mar 27, 201919.5019.5019.5019.5019.50100
Mar 26, 201919.5019.5019.5019.5019.501,000
Mar 25, 201919.8019.8019.8019.8019.80-
Mar 22, 201919.8019.8019.8019.8019.801,000
Mar 21, 201919.9919.9919.9919.9919.99200
Mar 20, 201919.9919.9919.9919.9919.99100
Mar 19, 201919.5019.9919.5019.9919.992,600
Mar 18, 201920.0020.0020.0020.0020.00900
Mar 15, 201920.0020.0020.0020.0020.00200
Mar 14, 201920.2020.2020.2020.2020.20-
Mar 13, 201920.2020.2020.2020.2020.20300
Mar 12, 201920.5020.5020.3020.3020.303,000
Mar 11, 201921.4521.4520.5020.5020.501,800
Mar 11, 20190.1 Dividend
Mar 08, 201920.4020.4020.4020.4020.30500
Mar 07, 201920.0020.1220.0020.1220.021,400
Mar 06, 201920.3520.3520.2520.2520.151,700
Mar 05, 201920.0020.0020.0020.0019.90100
Mar 04, 201920.8120.8120.4720.4820.381,800
Mar 01, 201920.5021.2520.5021.2521.151,300
Feb 28, 201920.5020.7720.5020.7720.673,800
Feb 27, 201921.0421.2519.8220.8520.7510,900
Feb 26, 201922.5022.6122.5022.6122.50400
Feb 25, 201922.2522.7522.0722.7522.645,300
Feb 22, 201922.2522.3722.1522.3722.262,200
Feb 21, 201922.3022.3022.3022.3022.19100
Feb 20, 201921.9922.3721.7622.3722.263,200
Feb 19, 201921.7922.1421.7921.9021.798,100
Feb 15, 201921.9321.9321.9321.9321.82200
Feb 14, 201921.8022.7021.8022.0521.941,400
Feb 13, 201921.3521.3521.3521.3521.25-
Feb 12, 201921.3521.3521.3521.3521.25-
Feb 11, 201921.3521.3521.3521.3521.25100
Feb 08, 201921.3021.3521.2521.3521.251,500
Feb 07, 201921.5022.0021.2521.2521.153,900
Feb 06, 201920.0521.0520.0520.6520.554,700
Feb 05, 201917.9917.9917.9917.9917.90100
Feb 04, 201917.9917.9917.9917.9917.90-
Feb 01, 201917.9917.9917.9917.9917.90100
Jan 31, 201917.9917.9917.9917.9917.90-
Jan 30, 201917.9917.9917.9917.9917.90500
Jan 29, 201918.0018.0018.0018.0017.91500
Jan 28, 201919.0019.0018.0018.0017.91700
Jan 25, 201917.3017.3017.3017.3017.22-
Jan 24, 201917.3017.3017.3017.3017.22200
Jan 23, 201918.0018.0018.0018.0017.91100
Jan 22, 201918.0018.0018.0018.0017.91-
Jan 18, 201918.0018.0018.0018.0017.91100
Jan 17, 201918.0018.0018.0018.0017.91-
Jan 16, 201918.0018.0018.0018.0017.91600
Jan 15, 201917.0017.0017.0017.0016.92100
Jan 14, 201917.0017.0017.0017.0016.92100
Jan 11, 201917.0017.0017.0017.0016.92100
Jan 10, 201917.0017.0017.0017.0016.92100
Jan 09, 201917.2517.2517.0017.0016.921,100
Jan 08, 201916.9217.8316.9217.2217.142,200
Jan 07, 201917.4517.4517.0017.0016.921,400
Jan 04, 201916.9016.9816.8516.8516.771,500
Jan 03, 201916.8016.8016.7016.7916.711,100
Jan 02, 201916.7016.7016.7016.7016.62200
Dec 31, 201816.9917.0916.8817.0016.9211,500
Dec 28, 201816.0016.9916.0016.8116.731,600
Dec 27, 201816.2516.4715.5015.7515.672,800
Dec 26, 201817.0017.0016.8516.8516.775,800
Dec 24, 201817.0017.0017.0017.0016.92100
Dec 21, 201817.5517.5517.0017.0016.921,200
Dec 20, 201817.5018.7316.5116.7116.631,100
Dec 19, 201818.5018.5018.5018.5018.41-
Dec 18, 201818.5018.5018.5018.5018.41300
Dec 17, 201818.8018.8018.8018.8018.71800
Dec 14, 201821.2221.2218.9519.0018.912,400
Dec 13, 201819.5719.5718.8018.8018.711,800
Dec 12, 201819.4019.4819.4019.4219.321,800
Dec 11, 201819.2019.2019.2019.2019.11100
Dec 10, 201819.5019.5018.1919.2019.112,800
Dec 07, 201819.5419.5419.5419.5419.44100
Dec 06, 201819.5419.5419.5419.5419.44100
Dec 04, 201820.7020.7019.5419.5419.441,200
Dec 03, 201820.8720.8720.8720.8720.77100
Nov 30, 201820.8720.8720.8720.8720.77400
Nov 29, 201821.2521.2521.2521.2521.15100
Nov 28, 201821.2421.2521.2421.2521.15700
Nov 27, 201819.5520.7519.0020.5020.401,900
Nov 26, 201820.6420.6420.3020.5020.405,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...