Quantcast

Protective Insurance Corporation Class A Common Stock Historical Stock Prices

PTVCA 
$17
*  
0.48
2.75%
Get PTVCA Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading PTVCA now
Exchange:NASDAQ
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 17 17.0001 17 17 2,183
04/23/2019 17.0001 17.0001 17 17 2,183
04/22/2019 17.4 17.6 17.4 17.48 582
04/18/2019 17 17 17 17 601
04/17/2019 17 17 17 17 213
04/16/2019 17.37 17.37 17.37 17.37 575
04/15/2019 17.98 17.98 17.98 17.98 00
04/12/2019 17.98 17.98 17.98 17.98 00
04/11/2019 18.29 18.66 17.98 17.98 2,050
04/10/2019 18.3299 18.3299 18.099 18.15 1,663
04/09/2019 19.287 19.287 18.4 18.4 328
04/08/2019 18.4 18.4 18.4 18.4 00
04/05/2019 18.4 18.4 18.4 18.4 414
04/04/2019 18.4 18.4 18.4 18.4 00
04/03/2019 18.39 18.4 18.39 18.4 1,333
04/02/2019 18.2 18.55 18.2 18.4116 864
04/01/2019 18.21 18.955 18.2 18.3 3,190
03/29/2019 19.45 19.5 19.45 19.5 2,032
03/28/2019 19.5 19.5 19.5 19.5 00
03/27/2019 19.5 19.5 19.5 19.5 00
03/26/2019 19.5 19.5 19.5 19.5 1,010
03/25/2019 19.8 19.8 19.8 19.8 00
03/22/2019 19.8 19.8 19.8 19.8 1,014
03/21/2019 19.99 19.99 19.99 19.99 185
03/20/2019 19.99 19.99 19.99 19.99 00
03/19/2019 19.5001 19.99 19.5001 19.99 2,602
03/18/2019 20 20 20 20 900
03/15/2019 20 20 20 20 223
03/14/2019 20.2 20.2 20.2 20.2 00
03/13/2019 20.2 20.2 20.2 20.2 301
03/12/2019 20.5 20.5 20.3 20.3 2,962
03/11/2019 21.45 21.45 20.5 20.5 1,803
03/08/2019 20.4 20.4 20.4 20.4 530
03/07/2019 20 20.1233 20 20.1233 1,421
03/06/2019 20.3513 20.3513 20.25 20.25 1,748
03/05/2019 20 20 20 20 111
03/04/2019 20.8142 20.8142 20.47 20.48 1,792
03/01/2019 20.5 21.25 20.5 21.25 1,310
02/28/2019 20.5 20.7719 20.5 20.7719 3,841
02/27/2019 21.04 21.25 19.82 20.85 10,884
02/26/2019 22.4952 22.6125 22.4952 22.6125 350
02/25/2019 22.25 22.75 22.066 22.75 5,280
02/22/2019 22.25 22.37 22.15 22.37 2,167
02/21/2019 22.2985 22.2985 22.2985 22.2985 113
02/20/2019 21.99 22.37 21.76 22.37 3,161
02/19/2019 21.79 22.135 21.79 21.9 8,060
02/15/2019 21.9337 21.9337 21.9337 21.9337 215
02/14/2019 21.8 22.7 21.8 22.05 1,375
02/13/2019 21.35 21.35 21.35 21.35 00
02/12/2019 21.35 21.35 21.35 21.35 00
02/11/2019 21.35 21.35 21.35 21.35 00
02/08/2019 21.3 21.35 21.2501 21.35 1,486
02/07/2019 21.5 22 21.25 21.25 3,938
02/06/2019 20.05 21.05 20.05 20.65 4,690
02/05/2019 17.9895 17.9895 17.9895 17.9895 00
02/04/2019 17.9895 17.9895 17.9895 17.9895 00
02/01/2019 17.9895 17.9895 17.9895 17.9895 00
01/31/2019 17.9895 17.9895 17.9895 17.9895 00
01/30/2019 17.9895 17.9895 17.9895 17.9895 479
01/29/2019 18 18 18 18 522
01/28/2019 19 19 18 18 701
01/25/2019 17.3018 17.3018 17.3018 17.3018 00
01/24/2019 17.3018 17.3018 17.3018 17.3018 175
01/23/2019 18 18 18 18 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio