Protective Life Corporation Historical Stock Prices

PL 
$69.24
*  
0.04
0.06%
Get PL Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading PL now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  69.31  69.31  69.20  69.24 458,530
08/19/2014 69.31 69.31 69.2 69.24 458,530
08/18/2014 69.38 69.4 69.24 69.28 499,343
08/15/2014 69.23 69.27 69.16 69.22 782,302
08/14/2014 69.5 69.51 69.18 69.2 791,563
08/13/2014 69.67 69.69 69.495 69.5 716,448
08/12/2014 69.61 69.72 69.46 69.69 506,667
08/11/2014 69.67 69.79 69.57 69.66 678,386
08/08/2014 69.41 69.68 69.41 69.65 762,160
08/07/2014 69.45 69.56 69.38 69.38 779,066
08/06/2014 69.4 69.44 69.38 69.43 664,624
08/05/2014 69.42 69.43 69.38 69.41 904,882
08/04/2014 69.4 69.44 69.38 69.42 863,705
08/01/2014 69.45 69.45 69.35 69.36 1,429,806
07/31/2014 69.45 69.45 69.38 69.38 1,223,369
07/30/2014 69.41 69.46 69.4 69.41 859,396
07/29/2014 69.43 69.48 69.39 69.4 1,016,447
07/28/2014 69.41 69.48 69.37 69.4 750,883
07/25/2014 69.38 69.41 69.37 69.4 621,237
07/24/2014 69.4 69.44 69.37 69.37 766,819
07/23/2014 69.4 69.44 69.365 69.38 695,532
07/22/2014 69.44 69.44 69.36 69.39 964,288
07/21/2014 69.37 69.41 69.35 69.4 856,356
07/18/2014 69.41 69.43 69.37 69.39 774,899
07/17/2014 69.39 69.49 69.35 69.35 1,583,006
07/16/2014 69.52 69.55 69.35 69.39 780,371
07/15/2014 69.45 69.58 69.37 69.47 876,445
07/14/2014 69.6 69.69 69.42 69.46 649,084
07/11/2014 69.43 69.56 69.42 69.54 1,029,053
07/10/2014 69.36 69.54 69.36 69.48 1,180,457
07/09/2014 69.47 69.58 69.4 69.45 988,363
07/08/2014 69.41 69.5 69.36 69.43 1,380,290
07/07/2014 69.42 69.49 69.35 69.36 1,337,116
07/03/2014 69.39 69.61 69.39 69.45 516,704
07/02/2014 69.37 69.52 69.35 69.44 1,190,363
07/01/2014 69.37 69.7 69.36 69.42 1,310,489
06/30/2014 69.37 69.43 69.3 69.33 1,817,239
06/27/2014 69.38 69.46 69.33 69.4 1,594,196
06/26/2014 69.39 69.56 69.35 69.45 845,237
06/25/2014 69.33 69.49 69.3 69.43 741,450
06/24/2014 69.36 69.48 69.32 69.32 1,187,216
06/23/2014 69.38 69.43 69.32 69.37 796,552
06/20/2014 69.36 69.49 69.34 69.39 2,009,531
06/19/2014 69.38 69.52 69.33 69.44 825,621
06/18/2014 69.38 69.54 69.32 69.36 1,235,731
06/17/2014 69.43 69.69 69.33 69.35 1,188,131
06/16/2014 69.5 69.5 69.3 69.32 1,778,910
06/13/2014 69.6 69.73 69.315 69.46 2,051,470
06/12/2014 69.7 69.76 69.61 69.63 1,961,258
06/11/2014 69.47 69.72 69.47 69.72 1,550,568
06/10/2014 69.47 69.88 69.45 69.5 1,516,948
06/09/2014 69.41 69.5897 69.4 69.48 2,639,942
06/06/2014 69.33 69.55 69.32 69.46 2,374,954
06/05/2014 69.36 69.42 69.3 69.3 6,884,077
06/04/2014 69.32 69.49 69.2 69.36 30,457,070
06/03/2014 58.25 58.985 58.25 58.72 2,032,087
06/02/2014 59.91 60.38 57.17 58.51 5,847,578
05/30/2014 51.94 52.59 51.94 52.3 338,930
05/29/2014 52.04 52.27 51.71 52.12 217,023
05/28/2014 52.05 52.24 51.74 51.9 306,059
05/27/2014 51.94 52.35 51.63 52.03 339,471
05/23/2014 50.68 51.6 50.585 51.54 300,749
05/22/2014 50.86 50.95 50.43 50.62 860,921
05/21/2014 50.65 51.03 50.4 50.79 765,786
05/20/2014 51.13 51.13 50.34 50.62 487,259
05/19/2014 50.6 51.145 50.6 51.08 586,281
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?