Protective Insurance Corporation (PTVCA) Historical Stock Data
Historical Data
In the past 30 trading days, PTVCA is up 0.03% a day on average. There have been 28 days where Protective Insurance Corporation closed green and 2 days where PTVCA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-06-04 | 23.27 | 23.27 | ↑$0.00 (0.00%) | 23.27 | 23.27 | 0 |
| 2021-06-03 | 23.27 | 23.27 | ↑$0.00 (0.00%) | 23.27 | 23.27 | 0 |
| 2021-06-02 | 23.27 | 23.27 | ↑$0.00 (0.00%) | 23.27 | 23.27 | 0 |
| 2021-06-01 | 23.27 | 23.27 | ↑$0.00 (0.00%) | 23.27 | 23.27 | 0 |
| 2021-05-28 | 23.27 | 23.27 | ↑$0.00 (0.00%) | 23.27 | 23.27 | 220 |
| 2021-05-27 | 23.26 | 23.26 | ↑$0.00 (0.00%) | 23.26 | 23.26 | 9.49K |
| 2021-05-26 | 23.25 | 23.26 | ↑$0.01 (0.04%) | 23.23 | 23.28 | 136.20K |
| 2021-05-25 | 23.05 | 23.05 | ↑$0.00 (0.00%) | 23.05 | 23.05 | 100 |
| 2021-05-24 | 23.05 | 23.05 | ↑$0.00 (0.00%) | 23.05 | 23.05 | 0 |
| 2021-05-21 | 23.05 | 23.05 | ↑$0.00 (0.00%) | 23.05 | 23.05 | 0 |
| 2021-05-20 | 23.05 | 23.05 | ↑$0.00 (0.00%) | 23.05 | 23.05 | 500 |
| 2021-05-19 | 23.07 | 23.07 | ↑$0.00 (0.00%) | 23.07 | 23.07 | 0 |
| 2021-05-18 | 23.07 | 23.07 | ↑$0.00 (0.00%) | 23.07 | 23.07 | 0 |
| 2021-05-17 | 23.07 | 23.07 | ↑$0.00 (0.00%) | 23.07 | 23.07 | 0 |
| 2021-05-14 | 23.07 | 23.07 | ↑$0.00 (0.00%) | 23.07 | 23.07 | 0 |
| 2021-05-13 | 23.07 | 23.07 | ↑$0.00 (0.00%) | 23.07 | 23.07 | 100 |
| 2021-05-12 | 23.25 | 23.25 | ↑$0.00 (0.00%) | 23.25 | 23.25 | 0 |
| 2021-05-11 | 23.25 | 23.25 | ↑$0.00 (0.00%) | 23.25 | 23.25 | 0 |
| 2021-05-10 | 23.23 | 23.25 | ↑$0.02 (0.09%) | 23.23 | 23.25 | 700 |
| 2021-04-28 | 22.95 | 23.00 | ↑$0.05 (0.22%) | 22.92 | 23.00 | 58.21K |
| 2021-04-26 | 23.10 | 23.10 | ↑$0.00 (0.00%) | 23.10 | 23.10 | 0.91K |
| 2021-04-22 | 22.93 | 22.93 | ↑$0.00 (0.00%) | 22.93 | 22.93 | 106 |
| 2021-04-19 | 22.95 | 22.95 | ↑$0.00 (0.00%) | 22.95 | 22.95 | 254 |
| 2021-04-14 | 22.92 | 22.92 | ↑$0.00 (0.00%) | 22.92 | 22.92 | 218 |
| 2021-04-13 | 23.05 | 23.05 | ↑$0.00 (0.00%) | 23.05 | 23.05 | 85.39K |
| 2021-04-12 | 22.92 | 22.95 | ↑$0.03 (0.13%) | 22.92 | 22.95 | 1.92K |
| 2021-04-09 | 22.95 | 22.92 | ↓$0.03 (-0.13%) | 22.92 | 22.95 | 832 |
| 2021-04-07 | 22.90 | 22.92 | ↑$0.02 (0.09%) | 22.90 | 22.98 | 1.20K |
| 2021-04-05 | 22.92 | 23.07 | ↑$0.15 (0.63%) | 22.92 | 23.07 | 414 |
| 2021-03-29 | 22.93 | 22.92 | ↓$0.01 (-0.04%) | 22.92 | 22.93 | 1.15K |
Create an account or log in to view more rows.
$PTVCA I still don’t wanna buy it
$PTVCA must buyyy
$PTVCA I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$PTVCA Be patient !!
$PTVCA this market love evrry dips let’s see
$PTVCA swing puts
$PTVCA about to pop IMHO
$PTVCA I’ll be buying more if this dips!
$PTVCA now I buy
$PTVCA C'mon
do a spike!!