PTVCA - Protective Insurance Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201916.4017.1016.4016.4016.40180
Jun 21, 201917.2517.3417.1017.1017.10800
Jun 20, 201917.6517.9717.2517.2617.261,400
Jun 19, 201918.0018.0017.6517.6517.65800
Jun 18, 201918.2018.2018.2018.2018.201,100
Jun 17, 201918.4018.4018.2018.2018.201,400
Jun 14, 201918.4018.4018.4018.4018.40300
Jun 13, 201918.4618.5017.7518.5018.50600
Jun 12, 201917.3517.3717.3517.3717.371,000
Jun 11, 201916.2318.4516.2318.4518.45400
Jun 10, 201916.0018.6916.0018.6918.695,600
Jun 07, 201916.0016.0016.0016.0016.00-
Jun 06, 201915.9616.0015.9616.0016.001,700
Jun 05, 201916.0016.0016.0016.0016.00300
Jun 04, 201915.8815.8815.8815.8815.88100
Jun 03, 201915.8815.8815.8815.8815.88-
May 31, 201915.8815.8815.8815.8815.88100
May 30, 201915.8815.8815.8815.8815.88700
May 29, 201916.1016.1015.8015.8015.804,200
May 28, 201915.8615.8615.8615.8615.86200
May 24, 201915.9515.9515.9515.9515.95100
May 23, 201916.0516.0515.9515.9515.954,900
May 22, 201915.9215.9215.9215.9215.92100
May 21, 201915.9215.9215.9215.9215.92100
May 20, 201915.2516.1015.2515.9215.924,600
May 20, 20190.1 Dividend
May 17, 201916.2016.2016.2016.2016.10100
May 16, 201916.0516.0516.0516.0515.95200
May 15, 201915.8515.8515.8515.8515.75500
May 14, 201915.5515.6015.5115.6015.502,400
May 13, 201915.5015.5015.5015.5015.40500
May 10, 201915.3815.3815.3815.3815.29300
May 09, 201915.1015.5015.0515.2415.1536,600
May 08, 201915.4316.6015.4315.7515.654,100
May 07, 201915.8815.9815.2515.2515.167,300
May 06, 201915.8015.8015.8015.8015.70200
May 03, 201915.9015.9015.8015.8015.701,100
May 02, 201916.1916.2315.6515.9015.807,400
May 01, 201916.5016.5016.5016.5016.401,700
Apr 30, 201917.0917.0917.0917.0916.98200
Apr 29, 201917.2417.2615.4016.4516.356,900
Apr 26, 201917.0017.0017.0017.0016.901,100
Apr 25, 201917.0017.0017.0017.0016.90-
Apr 24, 201917.0017.0017.0017.0016.90100
Apr 23, 201917.0017.0017.0017.0016.902,200
Apr 22, 201917.4017.6017.4017.4817.37600
Apr 18, 201917.0017.0017.0017.0016.90600
Apr 17, 201917.0017.0017.0017.0016.90200
Apr 16, 201917.3717.3717.3717.3717.26600
Apr 15, 201917.9817.9817.9817.9817.87100
Apr 12, 201917.9817.9817.9817.9817.87-
Apr 11, 201918.2918.6617.9817.9817.872,100
Apr 10, 201918.3318.3318.1018.1518.041,700
Apr 09, 201919.2919.2918.4018.4018.29300
Apr 08, 201918.4018.4018.4018.4018.29-
Apr 05, 201918.4018.4018.4018.4018.29400
Apr 04, 201918.4018.4018.4018.4018.29-
Apr 03, 201918.3918.4018.3918.4018.291,300
Apr 02, 201918.2018.5518.2018.4118.30900
Apr 01, 201918.2118.9518.2018.3018.193,200
Mar 29, 201919.4519.5019.4519.5019.382,000
Mar 28, 201919.5019.5019.5019.5019.38-
Mar 27, 201919.5019.5019.5019.5019.38100
Mar 26, 201919.5019.5019.5019.5019.381,000
Mar 25, 201919.8019.8019.8019.8019.68-
Mar 22, 201919.8019.8019.8019.8019.681,000
Mar 21, 201919.9919.9919.9919.9919.87200
Mar 20, 201919.9919.9919.9919.9919.87100
Mar 19, 201919.5019.9919.5019.9919.872,600
Mar 18, 201920.0020.0020.0020.0019.88900
Mar 15, 201920.0020.0020.0020.0019.88200
Mar 14, 201920.2020.2020.2020.2020.08-
Mar 13, 201920.2020.2020.2020.2020.08300
Mar 12, 201920.5020.5020.3020.3020.173,000
Mar 11, 201921.4521.4520.5020.5020.371,800
Mar 11, 20190.1 Dividend
Mar 08, 201920.4020.4020.4020.4020.17500
Mar 07, 201920.0020.1220.0020.1219.901,400
Mar 06, 201920.3520.3520.2520.2520.031,700
Mar 05, 201920.0020.0020.0020.0019.78100
Mar 04, 201920.8120.8120.4720.4820.251,800
Mar 01, 201920.5021.2520.5021.2521.021,300
Feb 28, 201920.5020.7720.5020.7720.543,800
Feb 27, 201921.0421.2519.8220.8520.6210,900
Feb 26, 201922.5022.6122.5022.6122.36400
Feb 25, 201922.2522.7522.0722.7522.505,300
Feb 22, 201922.2522.3722.1522.3722.122,200
Feb 21, 201922.3022.3022.3022.3022.05100
Feb 20, 201921.9922.3721.7622.3722.123,200
Feb 19, 201921.7922.1421.7921.9021.668,100
Feb 15, 201921.9321.9321.9321.9321.69200
Feb 14, 201921.8022.7021.8022.0521.811,400
Feb 13, 201921.3521.3521.3521.3521.11-
Feb 12, 201921.3521.3521.3521.3521.11-
Feb 11, 201921.3521.3521.3521.3521.11100
Feb 08, 201921.3021.3521.2521.3521.111,500
Feb 07, 201921.5022.0021.2521.2521.023,900
Feb 06, 201920.0521.0520.0520.6520.424,700
Feb 05, 201917.9917.9917.9917.9917.79100
Feb 04, 201917.9917.9917.9917.9917.79-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...