Protective Insurance Corp Cl B (NQ: PTVCB )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	15.79	16.15	15.67	15.75	57,548	-0.10(-0.66%)
Jul 30, 2019	15.71	15.91	15.71	15.86	42,541	+0.20(+1.28%)
Jul 29, 2019	15.71	15.85	15.64	15.66	29,996	-0.04(-0.24%)
Jul 26, 2019	15.62	15.83	15.61	15.70	28,051	+0.09(+0.58%)
Jul 25, 2019	15.51	16.21	15.43	15.61	37,417	+0.03(+0.21%)
Jul 24, 2019	15.09	15.71	15.04	15.57	72,176	+0.47(+3.09%)
Jul 23, 2019	15.67	15.67	15.00	15.11	77,669	-0.50(-3.23%)
Jul 22, 2019	15.50	15.78	15.49	15.61	21,217	-0.03(-0.18%)
Jul 19, 2019	15.85	15.90	15.61	15.64	25,214	-0.27(-1.68%)
Jul 18, 2019	15.83	15.94	15.61	15.90	28,647	-0.06(-0.36%)
Jul 17, 2019	16.39	16.40	15.84	15.96	36,976	-0.48(-2.90%)
Jul 16, 2019	16.52	16.55	16.42	16.44	11,448	-0.10(-0.63%)
Jul 15, 2019	16.50	16.72	16.42	16.54	19,618	-0.31(-1.86%)
Jul 12, 2019	16.95	17.20	16.81	16.86	25,424	-0.10(-0.62%)
Jul 11, 2019	17.47	17.47	16.65	16.96	16,557	-0.05(-0.28%)
Jul 10, 2019	16.92	17.05	16.66	17.01	21,734	+0.07(+0.39%)
Jul 09, 2019	16.55	17.02	16.55	16.94	18,450	-0.02(-0.11%)
Jul 08, 2019	16.84	17.05	16.80	16.96	12,188	+0.01(+0.06%)
Jul 05, 2019	16.69	17.02	16.69	16.95	9,350	+0.13(+0.79%)
Jul 03, 2019	16.57	16.94	16.57	16.82	16,179	+0.21(+1.26%)
Jul 02, 2019	16.27	16.93	16.27	16.61	19,150	-0.08(-0.46%)
Jul 01, 2019	16.41	17.01	16.41	16.69	29,653	+0.15(+0.92%)
Jun 28, 2019	15.93	16.58	15.90	16.53	63,247	+0.67(+4.20%)
Jun 27, 2019	15.93	16.10	15.61	15.87	66,556	-0.12(-0.77%)
Jun 26, 2019	16.19	16.30	15.84	15.99	42,256	-0.36(-2.21%)
Jun 25, 2019	16.30	16.44	16.16	16.35	45,400	+0.11(+0.70%)
Jun 24, 2019	16.38	16.65	16.06	16.24	52,425	-0.26(-1.56%)
Jun 21, 2019	16.59	16.82	16.38	16.50	38,137	-0.20(-1.20%)
Jun 20, 2019	17.05	17.05	16.42	16.69	21,269	-0.12(-0.74%)
Jun 19, 2019	16.69	16.93	16.67	16.82	19,832	-0.11(-0.67%)
Jun 18, 2019	17.11	17.19	16.70	16.93	20,052	-0.35(-2.04%)
Jun 17, 2019	17.04	17.30	16.55	17.29	27,454	+0.32(+1.91%)
Jun 14, 2019	17.05	17.13	16.89	16.96	14,288	-0.01(-0.06%)
Jun 13, 2019	16.88	17.11	16.88	16.97	20,294	+0.14(+0.85%)
Jun 12, 2019	16.68	16.89	16.66	16.83	15,648	+0.04(+0.23%)
Jun 11, 2019	16.43	16.80	16.43	16.79	41,847	-0.12(-0.73%)
Jun 10, 2019	16.88	16.96	16.75	16.91	24,744	+0.08(+0.45%)
Jun 07, 2019	16.57	16.94	16.56	16.84	27,105	+0.30(+1.78%)
Jun 06, 2019	16.39	16.66	16.30	16.54	13,236	+0.13(+0.81%)
Jun 05, 2019	16.10	16.73	16.10	16.41	25,965	+0.19(+1.17%)
Jun 04, 2019	16.50	16.98	16.18	16.22	26,663	-0.22(-1.33%)
Jun 03, 2019	16.10	16.47	15.85	16.44	56,026	+0.11(+0.70%)
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%)

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.