Protective Insurance Corp Cl B (NQ: PTVCB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	16.50	16.74	16.17	16.32	39,923	+0.14(+0.88%)
May 30, 2019	15.91	16.40	15.91	16.18	34,479	+0.25(+1.55%)
May 29, 2019	15.92	16.06	15.71	15.93	40,463	-0.06(-0.36%)
May 28, 2019	16.18	16.62	15.99	15.99	42,319	-0.18(-1.12%)
May 24, 2019	16.18	16.80	16.01	16.17	32,148	+0.03(+0.18%)
May 23, 2019	15.37	16.86	15.21	16.14	142,970	+0.71(+4.63%)
May 22, 2019	15.51	15.60	15.33	15.43	22,455	-0.09(-0.55%)
May 21, 2019	15.45	15.74	15.45	15.51	18,123	+0.04(+0.25%)
May 20, 2019	15.51	16.18	15.37	15.48	19,204	-0.11(-0.73%)
May 17, 2019	15.49	15.89	15.47	15.59	22,514	+0.03(+0.18%)
May 16, 2019	15.34	15.94	15.34	15.56	33,236	+0.19(+1.23%)
May 15, 2019	15.33	15.56	15.33	15.37	33,517	-0.10(-0.67%)
May 14, 2019	15.34	15.52	15.33	15.48	38,575	+0.13(+0.86%)
May 13, 2019	15.24	15.72	15.24	15.34	35,604	-0.31(-1.99%)
May 10, 2019	15.64	15.71	15.33	15.66	21,140	+0.09(+0.55%)
May 09, 2019	15.35	15.65	15.14	15.57	26,901	+0.09(+0.55%)
May 08, 2019	15.84	15.90	15.49	15.49	26,713	+0.11(+0.74%)
May 07, 2019	15.52	15.63	15.22	15.37	13,540	-0.23(-1.46%)
May 06, 2019	15.25	15.72	15.25	15.60	54,413	+0.48(+3.16%)
May 03, 2019	15.20	15.28	14.97	15.12	69,869	-0.06(-0.41%)
May 02, 2019	15.31	15.47	15.17	15.18	13,346	-0.28(-1.83%)
May 01, 2019	14.99	15.59	14.99	15.47	23,666	+0.09(+0.62%)
Apr 30, 2019	15.77	15.77	15.12	15.37	24,615	-0.15(-0.98%)
Apr 29, 2019	15.49	15.84	15.48	15.52	15,329	-0.09(-0.55%)
Apr 26, 2019	15.64	15.91	15.50	15.61	8,667	-0.04(-0.24%)
Apr 25, 2019	15.97	16.06	15.48	15.65	19,433	-0.32(-2.01%)
Apr 24, 2019	15.78	16.17	15.72	15.97	16,320	+0.02(+0.12%)
Apr 23, 2019	15.64	16.01	15.61	15.95	33,196	+0.20(+1.26%)
Apr 22, 2019	16.36	16.36	15.37	15.75	14,490	-0.30(-1.89%)
Apr 18, 2019	16.02	16.13	15.87	16.05	12,578	+0.02(+0.12%)
Apr 17, 2019	16.11	16.27	15.79	16.04	31,545	+0.08(+0.47%)
Apr 16, 2019	16.18	16.18	15.78	15.96	28,072	+0.02(+0.12%)
Apr 15, 2019	16.06	16.15	15.78	15.94	16,122	-0.19(-1.17%)
Apr 12, 2019	16.25	16.51	15.69	16.13	19,660	-0.10(-0.64%)
Apr 11, 2019	16.42	16.82	16.21	16.23	23,303	-0.54(-3.22%)
Apr 10, 2019	16.80	16.98	16.42	16.77	15,820	+0.09(+0.57%)
Apr 09, 2019	17.09	17.09	16.68	16.68	11,822	-0.26(-1.56%)
Apr 08, 2019	17.48	17.48	16.92	16.94	11,681	-0.18(-1.05%)
Apr 05, 2019	16.79	17.30	16.64	17.12	17,018	+0.27(+1.63%)
Apr 04, 2019	17.06	17.18	16.79	16.85	16,101	-0.20(-1.17%)
Apr 03, 2019	17.00	17.14	16.22	17.05	203,550	+0.09(+0.56%)
Apr 02, 2019	16.35	17.10	16.17	16.95	29,475	+0.16(+0.96%)
Apr 01, 2019	17.51	18.04	16.73	16.79	33,685	-0.73(-4.16%)
Mar 29, 2019	17.68	17.89	17.33	17.52	28,962	-0.17(-0.96%)
Mar 28, 2019	17.76	18.08	17.45	17.69	18,665	-0.21(-1.16%)
Mar 27, 2019	18.04	18.11	17.60	17.90	36,064	-0.09(-0.47%)
Mar 26, 2019	17.60	18.12	17.50	17.98	24,032	+0.33(+1.88%)
Mar 25, 2019	17.53	17.89	17.50	17.65	22,757	-0.09(-0.53%)
Mar 22, 2019	17.72	17.82	17.34	17.75	42,598	+0.02(+0.11%)
Mar 21, 2019	18.35	18.46	17.64	17.73	26,011	-0.63(-3.45%)
Mar 20, 2019	18.04	18.75	18.04	18.36	16,940	-0.02(-0.10%)
Mar 19, 2019	18.00	18.50	17.97	18.38	25,563	+0.40(+2.21%)
Mar 18, 2019	19.38	19.38	17.97	17.98	20,307	-0.09(-0.52%)
Mar 15, 2019	18.57	18.81	18.00	18.08	64,373	-0.45(-2.45%)
Mar 14, 2019	18.70	18.70	18.40	18.53	14,416	+0.08(+0.41%)
Mar 13, 2019	18.76	18.76	18.39	18.46	15,913	+0.02(+0.10%)
Mar 12, 2019	18.58	18.58	18.40	18.44	30,240	-0.27(-1.47%)
Mar 11, 2019	18.79	19.27	18.59	18.71	25,921	+0.01(+0.05%)
Mar 08, 2019	18.53	18.84	18.48	18.70	19,760	+0.25(+1.38%)
Mar 07, 2019	18.39	18.79	18.34	18.45	33,576	-0.05(-0.25%)
Mar 06, 2019	18.45	18.98	18.45	18.50	26,203	-0.19(-1.01%)
Mar 05, 2019	19.02	19.30	18.64	18.68	13,864	-0.34(-1.78%)
Mar 04, 2019	19.60	19.65	18.94	19.02	22,745	-0.56(-2.84%)

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.