Protective Insurance Corporation (PTVCB) Historical Stock Data
Historical Data
In the past 30 trading days, PTVCB is up 0.05% a day on average. There have been 21 days where Protective Insurance Corporation closed green and 9 days where PTVCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-06-04 | 23.30 | 23.30 | ↑$0.00 (0.00%) | 23.30 | 23.30 | 0 |
| 2021-06-03 | 23.30 | 23.30 | ↑$0.00 (0.00%) | 23.30 | 23.30 | 0 |
| 2021-06-02 | 23.30 | 23.30 | ↑$0.00 (0.00%) | 23.30 | 23.30 | 0 |
| 2021-06-01 | 23.30 | 23.30 | ↑$0.00 (0.00%) | 23.30 | 23.30 | 0 |
| 2021-05-28 | 23.29 | 23.30 | ↑$0.01 (0.04%) | 23.28 | 23.31 | 118.55K |
| 2021-05-27 | 23.29 | 23.28 | ↓$0.01 (-0.04%) | 23.27 | 23.30 | 64.37K |
| 2021-05-26 | 23.23 | 23.27 | ↑$0.04 (0.17%) | 23.23 | 23.30 | 134.30K |
| 2021-05-25 | 23.15 | 23.05 | ↓$0.10 (-0.43%) | 23.05 | 23.15 | 8.90K |
| 2021-05-24 | 23.06 | 23.13 | ↑$0.07 (0.30%) | 23.06 | 23.26 | 11.10K |
| 2021-05-21 | 23.06 | 23.12 | ↑$0.06 (0.26%) | 23.05 | 23.12 | 13.92K |
| 2021-05-20 | 23.05 | 23.09 | ↑$0.04 (0.17%) | 23.05 | 23.10 | 7.37K |
| 2021-05-19 | 23.03 | 23.09 | ↑$0.06 (0.26%) | 23.03 | 23.14 | 11.26K |
| 2021-05-18 | 23.02 | 23.09 | ↑$0.07 (0.30%) | 23.02 | 23.11 | 8.98K |
| 2021-05-17 | 23.06 | 23.09 | ↑$0.03 (0.13%) | 23.06 | 23.11 | 5.52K |
| 2021-05-14 | 23.24 | 23.20 | ↓$0.04 (-0.17%) | 23.20 | 23.27 | 21.19K |
| 2021-05-13 | 23.08 | 23.10 | ↑$0.02 (0.09%) | 23.08 | 23.16 | 29.88K |
| 2021-05-12 | 23.19 | 23.10 | ↓$0.09 (-0.39%) | 23.08 | 23.20 | 14.99K |
| 2021-05-11 | 23.11 | 23.10 | ↓$0.02 (-0.06%) | 23.08 | 23.16 | 13.86K |
| 2021-05-10 | 23.11 | 23.14 | ↑$0.03 (0.13%) | 23.11 | 23.17 | 22.65K |
| 2021-05-07 | 23.19 | 23.16 | ↓$0.03 (-0.13%) | 23.11 | 23.20 | 10.55K |
| 2021-05-06 | 23.00 | 23.13 | ↑$0.13 (0.57%) | 23.00 | 23.16 | 138.06K |
| 2021-05-05 | 23.10 | 23.10 | ↑$0.00 (0.00%) | 23.04 | 23.10 | 23.46K |
| 2021-05-04 | 23.00 | 23.04 | ↑$0.04 (0.17%) | 22.97 | 23.10 | 64.69K |
| 2021-05-03 | 23.01 | 23.05 | ↑$0.04 (0.17%) | 22.98 | 23.05 | 30.09K |
| 2021-04-30 | 23.00 | 23.00 | ↑$0.00 (0.00%) | 22.97 | 23.02 | 34.42K |
| 2021-04-29 | 23.05 | 23.01 | ↓$0.04 (-0.17%) | 22.97 | 23.05 | 12.57K |
| 2021-04-28 | 22.95 | 23.00 | ↑$0.05 (0.22%) | 22.95 | 23.00 | 15.78K |
| 2021-04-27 | 22.95 | 22.99 | ↑$0.04 (0.17%) | 22.94 | 22.99 | 111.66K |
| 2021-04-26 | 22.96 | 22.95 | ↓$0.01 (-0.04%) | 22.94 | 22.98 | 20.05K |
| 2021-04-23 | 23.00 | 22.95 | ↓$0.05 (-0.22%) | 22.94 | 23.01 | 24.05K |
Create an account or log in to view more rows.
$PTVCB cup and handle forming
$PTVCB love when bulls come out
$PTVCB Sleep well my bulls
sleep well
$PTVCB Buy the dip
$PTVCB holy fuck
$PTVCB so tired of this pos let's fly already
$PTVCB wow
$PTVCB it's going down??
$PTVCB Buying more
$PTVCB keep inchin