Protective Life Corporation Historical Stock Prices

PL 
$50.42
*  
0.89
 negative 
1.8%
Get PL Alerts
*Delayed - data as of Apr. 16, 2014 
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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  50.33  50.45  49.64  50.42 393,683
04/16/2014 50 50.45 49.64 50.42 393,840
04/15/2014 49.47 49.94 48.8 49.53 290,683
04/14/2014 48.92 49.56 48.77 49.33 315,932
04/11/2014 49.74 50.1 48.93 48.95 253,762
04/10/2014 51.29 51.29 50.0888 50.29 679,838
04/09/2014 51.04 51.39 50.23 51.31 544,130
04/08/2014 50.2 50.87 49.96 50.55 257,700
04/07/2014 51.57 51.86 50.19 50.45 402,362
04/04/2014 53.78 53.79 51.8 51.88 273,952
04/03/2014 53.39 53.71 53.07 53.32 315,448
04/02/2014 53.67 54.17 53.43 53.55 257,282
04/01/2014 52.86 53.575 52.77 53.57 323,752
03/31/2014 51.72 52.75 51.5 52.59 372,204
03/28/2014 51.26 51.85 50.94 51.31 137,854
03/27/2014 51.85 52.65 50.91 51.02 222,927
03/26/2014 53.14 53.36 51.9 51.9 203,977
03/25/2014 53.33 53.39 52.24 52.64 260,989
03/24/2014 53.2 53.475 52.34 52.89 398,454
03/21/2014 53.97 54.34 52.83 52.88 902,335
03/20/2014 53.27 54.22 53.27 53.72 251,082
03/19/2014 53.35 54.4797 53.03 53.31 266,867
03/18/2014 52.81 53.32 52.715 53.2 301,846
03/17/2014 53.01 53.54 52.376 52.7 330,368
03/14/2014 52.49 53.06 52.38 52.73 267,444
03/13/2014 53.63 53.88 52.39 52.65 486,995
03/12/2014 53.26 53.71 52.77 53.51 301,295
03/11/2014 53.9 54 53.32 53.52 408,707
03/10/2014 53.59 53.99 53.32 53.86 362,634
03/07/2014 53.58 54.05 53.318 53.61 557,333
03/06/2014 52.83 53.26 52.62 52.99 291,305
03/05/2014 52.7 52.91 52.39 52.49 492,443
03/04/2014 52.08 52.96 52.06 52.68 376,654
03/03/2014 51.56 51.71 51.02 51.27 383,303
02/28/2014 51.75 53.02 51.51 52.14 311,418
02/27/2014 51.94 52.38 51.72 52.1 348,043
02/26/2014 51.66 52.15 51.1 52.08 325,754
02/25/2014 51.54 51.715 51.09 51.42 255,773
02/24/2014 51.32 51.76 51.32 51.49 421,475
02/21/2014 51.68 51.68 51.2 51.34 233,274
02/20/2014 51.22 51.655 50.68 51.6 287,927
02/19/2014 51.79 52.31 51.2 51.23 309,298
02/18/2014 51.35 52.01 51.19 51.91 284,260
02/14/2014 50.73 51.22 50.5 51.2 373,252
02/13/2014 50.25 51.04 49.89 50.95 313,232
02/12/2014 49.8 50.93 49.17 50.61 629,981
02/11/2014 48.18 48.7676 47.92 48.68 415,925
02/10/2014 48.45 48.6 47.87 48.16 644,809
02/07/2014 48.14 48.6 48.02 48.45 302,534
02/06/2014 47.55 47.93 47.33 47.93 227,098
02/05/2014 47.19 47.46 46.51 47.34 325,296
02/04/2014 46.77 47.64 46.46 47.29 552,339
02/03/2014 48.92 48.99 46.26 46.34 825,928
01/31/2014 48.8 49.51 48.6 49.01 314,225
01/30/2014 49 49.61 48.53 49.56 256,195
01/29/2014 48.43 48.95 48.3242 48.6 542,796
01/28/2014 48.79 49.42 48.77 49.29 440,247
01/27/2014 49.31 49.67 48.22 48.58 483,216
01/24/2014 51.29 51.39 49.24 49.24 549,742
01/23/2014 52.44 52.44 51.28 51.49 556,831
01/22/2014 52.85 52.85 52.0925 52.6 478,734
01/21/2014 52.72 53.08 52.24 52.55 546,981
01/17/2014 52.75 53.05 52.49 52.54 396,593
01/16/2014 52.85 53.07 52.43 52.67 303,598
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 your brokers before you trade


Want to trade FX?