Protective Insurance Corp Cl B (NQ: PTVCB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	16.19	16.57	16.13	16.26	7,264	-0.05(-0.30%)
Nov 27, 2019	16.11	16.38	15.98	16.30	15,047	+0.14(+0.89%)
Nov 26, 2019	15.69	16.28	15.60	16.16	117,155	+0.55(+3.52%)
Nov 25, 2019	15.50	15.75	15.50	15.61	34,027	+0.19(+1.25%)
Nov 22, 2019	15.48	15.54	15.42	15.42	30,303	-0.05(-0.31%)
Nov 21, 2019	15.48	15.54	15.47	15.47	25,286	-0.07(-0.43%)
Nov 20, 2019	15.54	15.66	15.51	15.53	25,741	-0.10(-0.62%)
Nov 19, 2019	15.54	15.72	15.54	15.63	15,379	+0.05(+0.31%)
Nov 18, 2019	15.47	15.66	15.47	15.58	18,548	+0.11(+0.68%)
Nov 15, 2019	15.40	15.51	15.37	15.48	29,238	+0.10(+0.62%)
Nov 14, 2019	15.20	15.59	15.20	15.38	26,147	+0.07(+0.44%)
Nov 13, 2019	15.42	15.53	15.24	15.31	61,522	-0.17(-1.11%)
Nov 12, 2019	15.58	15.63	15.48	15.48	10,646	-0.16(-1.04%)
Nov 11, 2019	15.62	15.73	15.51	15.65	24,058	+0.07(+0.43%)
Nov 08, 2019	15.53	15.70	15.53	15.58	22,242	-0.08(-0.49%)
Nov 07, 2019	15.56	15.79	15.52	15.66	16,840	+0.09(+0.55%)
Nov 06, 2019	15.40	15.63	15.32	15.57	15,661	+0.25(+1.63%)
Nov 05, 2019	15.46	15.46	15.23	15.32	10,212	-0.19(-1.23%)
Nov 04, 2019	15.42	15.54	15.31	15.51	10,682	+0.16(+1.06%)
Nov 01, 2019	15.22	15.38	15.19	15.35	10,860	+0.11(+0.75%)
Oct 31, 2019	15.40	15.40	15.03	15.24	42,374	-0.22(-1.43%)
Oct 30, 2019	15.37	15.46	15.30	15.46	10,701	+0.08(+0.50%)
Oct 29, 2019	15.39	15.46	15.31	15.38	15,715	+0.00(+0.00%)
Oct 28, 2019	15.42	15.43	15.34	15.38	7,614	+0.06(+0.37%)
Oct 25, 2019	15.35	15.40	15.31	15.32	14,514	-0.04(-0.25%)
Oct 24, 2019	15.49	15.58	15.30	15.36	22,877	-0.12(-0.80%)
Oct 23, 2019	15.50	15.54	15.45	15.48	17,221	-0.04(-0.25%)
Oct 22, 2019	15.56	15.61	15.47	15.52	13,681	-0.14(-0.92%)
Oct 21, 2019	15.74	15.95	15.56	15.67	20,723	-0.06(-0.37%)
Oct 18, 2019	15.59	15.74	15.49	15.72	20,780	+0.05(+0.31%)
Oct 17, 2019	15.62	15.77	15.47	15.68	20,591	+0.09(+0.55%)
Oct 16, 2019	15.63	15.78	15.47	15.59	14,258	-0.11(-0.67%)
Oct 15, 2019	15.51	15.73	15.44	15.70	30,467	+0.19(+1.24%)
Oct 14, 2019	15.51	15.63	15.33	15.50	25,715	-0.08(-0.49%)
Oct 11, 2019	15.62	16.02	15.55	15.58	18,378	+0.01(+0.06%)
Oct 10, 2019	15.65	15.80	15.57	15.57	13,116	-0.05(-0.31%)
Oct 09, 2019	15.82	15.90	15.62	15.62	14,772	-0.09(-0.55%)
Oct 08, 2019	15.67	15.84	15.53	15.71	18,277	-0.03(-0.18%)
Oct 07, 2019	15.80	16.05	15.73	15.73	13,305	-0.13(-0.84%)
Oct 04, 2019	16.22	16.25	15.77	15.87	12,844	-0.24(-1.49%)
Oct 03, 2019	16.67	16.68	15.99	16.11	15,683	-0.35(-2.15%)
Oct 02, 2019	16.44	16.61	16.31	16.46	16,817	-0.04(-0.23%)
Oct 01, 2019	16.83	17.11	16.47	16.50	17,455	-0.21(-1.26%)
Sep 30, 2019	16.95	16.99	16.68	16.71	29,847	-0.14(-0.85%)
Sep 27, 2019	16.51	17.08	16.51	16.85	25,688	+0.39(+2.38%)
Sep 26, 2019	16.32	16.68	16.10	16.46	16,158	+0.33(+2.02%)
Sep 25, 2019	15.63	16.22	15.63	16.14	114,827	+0.53(+3.37%)
Sep 24, 2019	15.62	15.70	15.54	15.61	41,418	-0.01(-0.06%)
Sep 23, 2019	15.62	15.73	15.42	15.62	48,700	-0.06(-0.37%)
Sep 20, 2019	15.65	15.82	15.55	15.68	64,221	+0.02(+0.12%)
Sep 19, 2019	15.67	15.76	15.54	15.66	65,826	+0.12(+0.74%)
Sep 18, 2019	15.63	15.80	15.45	15.54	38,611	-0.08(-0.49%)
Sep 17, 2019	15.66	15.74	15.52	15.62	42,243	-0.08(-0.49%)
Sep 16, 2019	15.96	16.22	15.62	15.70	46,987	-0.06(-0.36%)
Sep 13, 2019	15.87	15.93	15.57	15.75	58,999	+0.04(+0.24%)
Sep 12, 2019	15.71	15.95	15.69	15.71	81,248	+0.01(+0.06%)
Sep 11, 2019	15.71	15.80	15.41	15.71	45,042	+0.09(+0.55%)
Sep 10, 2019	15.65	15.76	15.53	15.62	13,568	-0.07(-0.43%)
Sep 09, 2019	15.58	15.74	15.42	15.69	26,364	+0.10(+0.61%)
Sep 06, 2019	15.51	15.69	15.45	15.59	17,125	-0.02(-0.12%)
Sep 05, 2019	15.55	15.73	15.38	15.61	18,745	+0.17(+1.12%)
Sep 04, 2019	15.48	15.64	15.31	15.44	13,884	+0.06(+0.37%)

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.