Protective Insurance Corporation Class A Common Stockのデータ

Protective Insurance Corporation Class A Common Stockの基本情報

名前 Protective Insurance Corporation Class A Common Stock
ティッカー PTVCA
国 United States
上場年 nan
セクター Finance

Protective Insurance Corporation Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.1 22.69 22.69 22.9 192800.0 22.9
2021-02-12 16.25 16.0 16.15 16.25 2300.0 16.25
2021-02-11 15.7 15.58 15.7 15.58 700.0 15.58
2021-02-10 15.51 15.51 15.51 15.51 0.0 15.51
2021-02-09 15.51 15.51 15.51 15.51 400.0 15.51
2021-02-08 15.38 15.38 15.38 15.38 0.0 15.38
2021-02-05 15.5 15.04 15.04 15.38 1400.0 15.38
2021-02-04 15.55 14.9 14.94 15.55 800.0 15.55
2021-02-03 14.9 14.9 14.9 14.9 0.0 14.9
2021-02-02 14.9 14.9 14.9 14.9 0.0 14.9
2021-02-01 14.9 14.9 14.9 14.9 0.0 14.9
2021-01-29 15.84 14.9 14.96 14.9 2400.0 14.9
2021-01-28 15.83 15.83 15.83 15.83 0.0 15.83
2021-01-27 15.83 15.83 15.83 15.83 0.0 15.83
2021-01-26 15.87 14.77 14.77 15.83 4500.0 15.83
2021-01-25 16.25 16.25 16.25 16.25 0.0 16.25
2021-01-22 16.25 16.25 16.25 16.25 100.0 16.25
2021-01-21 16.25 16.25 16.25 16.25 0.0 16.25
2021-01-20 16.25 16.25 16.25 16.25 700.0 16.25
2021-01-19 16.37 15.25 16.26 15.25 1800.0 15.25
2021-01-15 16.0 16.0 16.0 16.0 0.0 16.0
2021-01-14 16.24 16.0 16.2 16.0 1100.0 16.0
2021-01-13 15.96 15.96 15.96 15.96 0.0 15.96
2021-01-12 15.96 15.96 15.96 15.96 0.0 15.96
2021-01-11 15.96 15.96 15.96 15.96 100.0 15.96
2021-01-08 15.96 15.96 15.96 15.96 0.0 15.96
2021-01-07 16.0 15.96 16.0 15.96 900.0 15.96
2021-01-06 15.14 15.14 15.14 15.14 200.0 15.14
2021-01-05 15.06 14.89 14.89 15.06 900.0 15.06
2021-01-04 15.06 15.02 15.06 15.02 600.0 15.02
2020-12-31 15.45 15.06 15.45 15.06 400.0 15.06
2020-12-30 14.94 14.94 14.94 14.94 100.0 14.94
2020-12-29 14.8 14.57 14.8 14.69 2300.0 14.69
2020-12-28 15.0 14.75 14.75 15.0 2800.0 15.0
2020-12-24 15.0 14.98 14.98 15.0 400.0 15.0
2020-12-23 16.04 14.92 16.04 14.92 800.0 14.92
2020-12-22 16.05 15.61 16.0 16.05 3600.0 16.05
2020-12-21 16.0 14.79 15.8 16.0 3700.0 16.0
2020-12-18 16.0 14.89 14.89 15.82 3100.0 15.82
2020-12-17 16.0 14.63 14.63 15.72 3200.0 15.72
2020-12-16 16.47 15.22 16.47 15.6 1700.0 15.6
2020-12-15 16.22 16.22 16.22 16.22 100.0 16.22
2020-12-14 16.45 16.45 16.45 16.45 300.0 16.45
2020-12-11 16.22 15.91 16.22 15.95 900.0 15.95
2020-12-10 14.85 14.85 14.85 14.85 200.0 14.85
2020-12-09 14.85 14.75 14.81 14.75 500.0 14.75
2020-12-08 15.04 14.61 15.04 14.61 800.0 14.61
2020-12-07 15.0 15.0 15.0 15.0 0.0 15.0
2020-12-04 15.13 15.0 15.13 15.0 600.0 15.0
2020-12-03 14.61 14.61 14.61 14.61 200.0 14.61
2020-12-02 15.21 15.21 15.21 15.21 0.0 15.21
2020-12-01 15.21 15.21 15.21 15.21 500.0 15.21
2020-11-30 15.6 15.6 15.6 15.6 0.0 15.6
2020-11-27 15.6 15.6 15.6 15.6 100.0 15.6
2020-11-25 15.6 15.16 15.4 15.6 1000.0 15.6
2020-11-24 15.5 15.3 15.5 15.35 2600.0 15.35
2020-11-23 15.0 15.0 15.0 15.0 100.0 15.0
2020-11-20 15.0 15.0 15.0 15.0 300.0 15.0
2020-11-19 15.06 15.06 15.06 15.06 200.0 15.06
2020-11-18 15.67 15.42 15.67 15.42 600.0 15.42
2020-11-17 15.87 15.0 15.12 15.82 3100.0 15.82
2020-11-16 15.0 15.0 15.0 15.0 0.0 15.0
2020-11-13 15.0 15.0 15.0 15.0 0.0 14.9
2020-11-12 15.0 15.0 15.0 15.0 0.0 14.9
2020-11-11 15.0 15.0 15.0 15.0 0.0 14.9
2020-11-10 15.31 15.0 15.27 15.0 1700.0 14.9
2020-11-09 15.32 15.0 15.0 15.32 600.0 15.22
2020-11-06 15.12 15.0 15.0 15.04 3900.0 14.94
2020-11-05 15.08 15.0 15.0 15.08 1400.0 14.98
2020-11-04 15.05 15.0 15.0 15.05 600.0 14.95
2020-11-03 15.0 14.89 15.0 14.89 2000.0 14.79
2020-11-02 14.6 14.6 14.6 14.6 0.0 14.5
2020-10-30 14.6 14.6 14.6 14.6 0.0 14.5
2020-10-29 14.6 14.6 14.6 14.6 600.0 14.5
2020-10-28 14.6 14.6 14.6 14.6 400.0 14.5
2020-10-27 14.5 14.5 14.5 14.5 0.0 14.4
2020-10-26 14.5 14.5 14.5 14.5 100.0 14.4
2020-10-23 14.7 14.7 14.7 14.7 100.0 14.6
2020-10-22 14.7 14.7 14.7 14.7 100.0 14.6
2020-10-21 14.7 14.7 14.7 14.7 0.0 14.6
2020-10-20 14.7 14.7 14.7 14.7 0.0 14.6
2020-10-19 14.7 14.7 14.7 14.7 0.0 14.6
2020-10-16 14.75 14.7 14.74 14.7 500.0 14.6
2020-10-15 14.96 14.7 14.96 14.96 1200.0 14.86
2020-10-14 15.56 15.56 15.56 15.56 0.0 15.46
2020-10-13 15.56 15.56 15.56 15.56 0.0 15.46
2020-10-12 15.56 15.51 15.51 15.56 200.0 15.46
2020-10-09 15.24 15.24 15.24 15.24 300.0 15.14
2020-10-08 14.5 14.5 14.5 14.5 0.0 14.4
2020-10-07 14.5 14.5 14.5 14.5 0.0 14.4
2020-10-06 14.5 14.5 14.5 14.5 0.0 14.4
2020-10-05 14.5 14.5 14.5 14.5 100.0 14.4
2020-10-02 14.49 14.49 14.49 14.49 1000.0 14.39
2020-10-01 14.52 14.52 14.52 14.52 200.0 14.42
2020-09-30 14.0 14.0 14.0 14.0 200.0 13.91
2020-09-29 14.2 14.2 14.2 14.2 0.0 14.11
2020-09-28 14.2 14.2 14.2 14.2 0.0 14.11
2020-09-25 14.2 14.2 14.2 14.2 0.0 14.11
2020-09-24 14.2 14.2 14.2 14.2 200.0 14.11
2020-09-23 15.0 15.0 15.0 15.0 2100.0 14.9
2020-09-22 15.25 15.25 15.25 15.25 700.0 15.15
2020-09-21 15.46 14.87 14.87 15.46 3100.0 15.36
2020-09-18 15.75 15.27 15.75 15.27 1800.0 15.17
2020-09-17 15.8 15.75 15.8 15.75 400.0 15.65
2020-09-16 15.75 15.75 15.75 15.75 400.0 15.65
2020-09-15 15.5 15.5 15.5 15.5 100.0 15.4
2020-09-14 15.25 15.25 15.25 15.25 900.0 15.15
2020-09-11 15.2 15.15 15.2 15.15 1000.0 15.05
2020-09-10 15.15 15.15 15.15 15.15 0.0 15.05
2020-09-09 15.15 15.15 15.15 15.15 200.0 15.05
2020-09-08 15.25 15.25 15.25 15.25 0.0 15.15
2020-09-04 15.25 15.25 15.25 15.25 0.0 15.15
2020-09-03 15.25 15.25 15.25 15.25 200.0 15.15
2020-09-02 15.5 15.5 15.5 15.5 0.0 15.4
2020-09-01 15.5 15.5 15.5 15.5 1000.0 15.4
2020-08-31 15.15 15.15 15.15 15.15 0.0 15.05
2020-08-28 15.15 15.15 15.15 15.15 0.0 15.05
2020-08-27 15.5 15.15 15.5 15.15 400.0 15.05
2020-08-26 15.53 15.53 15.53 15.53 0.0 15.43
2020-08-25 15.53 15.53 15.53 15.53 0.0 15.43
2020-08-24 15.53 15.5 15.5 15.53 1300.0 15.43
2020-08-21 16.0 16.0 16.0 16.0 1100.0 15.89
2020-08-20 16.0 15.99 16.0 16.0 1000.0 15.89
2020-08-19 16.0 16.0 16.0 16.0 1100.0 15.89
2020-08-18 14.65 14.65 14.65 14.65 300.0 14.55
2020-08-17 16.5 16.5 16.5 16.5 0.0 16.39
2020-08-14 16.5 16.5 16.5 16.5 0.0 16.29
2020-08-13 16.5 16.5 16.5 16.5 0.0 16.29
2020-08-12 16.5 16.5 16.5 16.5 200.0 16.29
2020-08-11 16.49 16.49 16.49 16.49 0.0 16.28
2020-08-10 16.5 16.49 16.49 16.49 400.0 16.28
2020-08-07 16.0 15.98 15.98 16.0 2100.0 15.8
2020-08-06 15.25 15.25 15.25 15.25 0.0 15.06
2020-08-05 15.25 15.25 15.25 15.25 0.0 15.06
2020-08-04 15.25 15.25 15.25 15.25 400.0 15.06
2020-08-03 15.25 15.25 15.25 15.25 400.0 15.06
2020-07-31 15.4 15.4 15.4 15.4 0.0 15.2
2020-07-30 15.75 15.4 15.75 15.4 400.0 15.2
2020-07-29 15.44 15.44 15.44 15.44 0.0 15.24
2020-07-28 15.44 15.44 15.44 15.44 0.0 15.24
2020-07-27 15.55 15.44 15.55 15.44 1100.0 15.24
2020-07-24 16.75 16.75 16.75 16.75 0.0 16.54
2020-07-23 16.75 16.75 16.75 16.75 0.0 16.54
2020-07-22 16.75 16.75 16.75 16.75 0.0 16.54
2020-07-21 16.85 16.75 16.84 16.75 900.0 16.54
2020-07-20 16.68 16.68 16.68 16.68 0.0 16.47
2020-07-17 16.68 16.68 16.68 16.68 0.0 16.47
2020-07-16 16.68 16.68 16.68 16.68 0.0 16.47
2020-07-15 16.94 16.68 16.8 16.68 2400.0 16.47
2020-07-14 17.1 17.1 17.1 17.1 1000.0 16.88
2020-07-13 17.12 16.64 16.9 16.64 2200.0 16.43
2020-07-10 17.67 17.67 17.67 17.67 0.0 17.45
2020-07-09 17.67 17.67 17.67 17.67 0.0 17.45
2020-07-08 17.67 17.67 17.67 17.67 0.0 17.45
2020-07-07 17.67 17.67 17.67 17.67 0.0 17.45
2020-07-06 17.67 17.67 17.67 17.67 0.0 17.45
2020-07-02 17.67 17.67 17.67 17.67 100.0 17.45
2020-07-01 16.9 16.9 16.9 16.9 0.0 16.69
2020-06-30 16.9 16.9 16.9 16.9 0.0 16.69
2020-06-29 16.9 16.9 16.9 16.9 0.0 16.69
2020-06-26 16.9 16.9 16.9 16.9 300.0 16.69
2020-06-25 16.9 16.9 16.9 16.9 0.0 16.69
2020-06-24 16.9 16.9 16.9 16.9 600.0 16.69
2020-06-23 17.98 17.98 17.98 17.98 200.0 17.75
2020-06-22 17.52 17.24 17.46 17.52 800.0 17.3
2020-06-19 17.99 17.99 17.99 17.99 200.0 17.76
2020-06-18 18.0 18.0 18.0 18.0 200.0 17.77
2020-06-17 18.0 18.0 18.0 18.0 0.0 17.77
2020-06-16 18.0 18.0 18.0 18.0 100.0 17.77
2020-06-15 18.0 16.9 16.9 18.0 1300.0 17.77
2020-06-12 18.0 18.0 18.0 18.0 300.0 17.77
2020-06-11 18.02 18.0 18.02 18.0 2100.0 17.77
2020-06-10 18.43 18.43 18.43 18.43 0.0 18.2
2020-06-09 18.43 18.43 18.43 18.43 200.0 18.2
2020-06-08 18.01 18.01 18.01 18.01 0.0 17.78
2020-06-05 18.01 18.01 18.01 18.01 0.0 17.78
2020-06-04 18.04 17.99 18.0 18.01 1700.0 17.78
2020-06-03 18.0 17.97 17.97 18.0 2000.0 17.77
2020-06-02 18.0 18.0 18.0 18.0 300.0 17.77
2020-06-01 18.0 18.0 18.0 18.0 300.0 17.77
2020-05-29 17.95 17.95 17.95 17.95 0.0 17.72
2020-05-28 17.95 17.95 17.95 17.95 0.0 17.72
2020-05-27 17.95 17.95 17.95 17.95 0.0 17.72
2020-05-26 17.95 17.95 17.95 17.95 0.0 17.72
2020-05-22 17.95 17.95 17.95 17.95 0.0 17.72
2020-05-21 17.95 17.95 17.95 17.95 0.0 17.72
2020-05-20 17.95 17.95 17.95 17.95 300.0 17.72
2020-05-19 18.0 18.0 18.0 18.0 100.0 17.77
2020-05-18 17.03 17.03 17.03 17.03 300.0 16.81
2020-05-15 17.64 17.05 17.05 17.64 300.0 17.32
2020-05-14 17.0 17.0 17.0 17.0 200.0 16.69
2020-05-13 18.0 18.0 18.0 18.0 200.0 17.67
2020-05-12 18.17 18.0 18.06 18.0 1000.0 17.67
2020-05-11 19.0 18.04 18.04 18.05 1700.0 17.72
2020-05-08 18.5 18.5 18.5 18.5 0.0 18.16
2020-05-07 18.5 18.5 18.5 18.5 0.0 18.16
2020-05-06 20.0 18.0 20.0 18.5 1900.0 18.16
2020-05-05 18.05 18.04 18.04 18.05 300.0 17.72
2020-05-04 18.06 18.0 18.0 18.0 1000.0 17.67
2020-05-01 18.99 18.01 18.01 18.99 7500.0 18.64
2020-04-30 21.46 19.0 19.0 21.0 3300.0 20.62
2020-04-29 18.51 17.5 17.5 18.5 800.0 18.16
2020-04-28 17.0 16.25 16.25 17.0 5000.0 16.69
2020-04-27 16.15 16.15 16.15 16.15 0.0 15.85
2020-04-24 17.34 15.63 15.63 16.15 12600.0 15.85
2020-04-23 15.5 14.64 14.64 15.5 3700.0 15.22
2020-04-22 14.1 14.09 14.09 14.1 400.0 13.84
2020-04-21 13.5 13.5 13.5 13.5 200.0 13.25
2020-04-20 14.25 14.25 14.25 14.25 400.0 13.99
2020-04-17 14.59 14.25 14.25 14.59 3500.0 14.32
2020-04-16 14.9 14.25 14.9 14.25 7300.0 13.99
2020-04-15 15.11 14.9 14.9 15.07 10400.0 14.79
2020-04-14 15.59 14.75 15.59 15.0 800.0 14.73
2020-04-13 15.76 15.76 15.76 15.76 300.0 15.47
2020-04-09 15.41 14.5 14.72 15.0 3800.0 14.73
2020-04-08 14.49 14.49 14.49 14.49 0.0 14.23
2020-04-07 14.7 14.18 14.65 14.49 5400.0 14.23
2020-04-06 14.25 14.25 14.25 14.25 0.0 13.99
2020-04-03 14.25 14.25 14.25 14.25 0.0 13.99
2020-04-02 14.25 14.25 14.25 14.25 300.0 13.99
2020-04-01 14.01 14.01 14.01 14.01 0.0 13.75
2020-03-31 14.05 13.5 13.5 14.01 6200.0 13.75
2020-03-30 14.0 13.5 13.5 13.84 3700.0 13.59
2020-03-27 13.55 13.5 13.5 13.5 2300.0 13.25
2020-03-26 13.91 12.63 12.63 13.91 3000.0 13.66
2020-03-25 12.68 11.52 11.53 12.68 1300.0 12.45
2020-03-24 12.43 12.0 12.0 12.43 2500.0 12.2
2020-03-23 11.53 10.95 11.0 11.5 2700.0 11.29
2020-03-20 12.3 12.3 12.3 12.3 0.0 12.08
2020-03-19 12.3 11.25 11.25 12.3 1000.0 12.08
2020-03-18 11.3 11.26 11.3 11.26 300.0 11.05
2020-03-17 12.5 12.5 12.5 12.5 700.0 12.27
2020-03-16 12.0 12.0 12.0 12.0 300.0 11.78
2020-03-13 12.28 12.25 12.28 12.28 500.0 12.06
2020-03-12 12.25 12.25 12.25 12.25 400.0 12.03
2020-03-11 12.2 12.2 12.2 12.2 500.0 11.98
2020-03-10 13.0 13.0 13.0 13.0 200.0 12.76
2020-03-09 14.0 14.0 14.0 14.0 0.0 13.74
2020-03-06 14.0 14.0 14.0 14.0 0.0 13.74
2020-03-05 14.0 13.12 13.12 14.0 500.0 13.74
2020-03-04 15.08 15.08 15.08 15.08 0.0 14.8
2020-03-03 15.08 15.08 15.08 15.08 200.0 14.8
2020-03-02 15.09 15.09 15.09 15.09 0.0 14.81
2020-02-28 15.09 15.09 15.09 15.09 0.0 14.81
2020-02-27 15.09 15.09 15.09 15.09 0.0 14.81
2020-02-26 15.72 15.09 15.72 15.09 600.0 14.81
2020-02-25 15.5 15.5 15.5 15.5 0.0 15.22
2020-02-24 15.5 15.5 15.5 15.5 0.0 15.12
2020-02-21 15.5 15.5 15.5 15.5 0.0 15.12
2020-02-20 15.5 15.5 15.5 15.5 1500.0 15.12
2020-02-19 15.76 15.44 15.49 15.46 1400.0 15.08
2020-02-18 15.5 15.5 15.5 15.5 0.0 15.12