Protective Insurance Corporation Class B Common Stockのデータ

Protective Insurance Corporation Class B Common Stockの基本情報

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

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

Date High Low Open Close Volume Adj Close
2021-02-16 23.03 22.85 23.0 22.9 1469300.0 22.9
2021-02-12 15.5 15.01 15.06 15.01 15400.0 15.01
2021-02-11 15.22 14.62 15.1 15.13 18500.0 15.13
2021-02-10 15.3 14.62 15.0 14.72 21400.0 14.72
2021-02-09 15.21 14.81 15.0 14.98 11000.0 14.98
2021-02-08 15.14 14.43 14.48 15.12 25700.0 15.12
2021-02-05 14.64 14.25 14.43 14.48 23000.0 14.48
2021-02-04 14.44 14.31 14.37 14.41 16100.0 14.41
2021-02-03 14.44 14.21 14.21 14.36 14200.0 14.36
2021-02-02 14.65 14.2 14.39 14.2 28000.0 14.2
2021-02-01 14.51 14.1 14.23 14.15 19000.0 14.15
2021-01-29 14.26 14.05 14.22 14.07 21700.0 14.07
2021-01-28 14.82 14.12 14.39 14.15 26600.0 14.15
2021-01-27 14.5 14.16 14.4 14.23 31500.0 14.23
2021-01-26 14.56 14.2 14.56 14.4 18900.0 14.4
2021-01-25 14.74 14.28 14.57 14.54 21600.0 14.54
2021-01-22 14.76 14.2 14.22 14.69 24400.0 14.69
2021-01-21 14.85 14.25 14.85 14.25 26400.0 14.25
2021-01-20 14.88 14.5 14.7 14.5 7400.0 14.5
2021-01-19 15.28 14.3 14.6 14.74 23100.0 14.74
2021-01-15 14.5 14.14 14.14 14.27 15600.0 14.27
2021-01-14 14.47 14.28 14.33 14.28 5800.0 14.28
2021-01-13 14.47 14.21 14.32 14.38 8600.0 14.38
2021-01-12 14.69 14.19 14.69 14.43 14000.0 14.43
2021-01-11 14.76 14.36 14.56 14.76 7300.0 14.76
2021-01-08 14.93 14.29 14.61 14.82 12500.0 14.82
2021-01-07 14.79 14.48 14.73 14.58 17600.0 14.58
2021-01-06 15.25 14.1 14.53 14.7 28000.0 14.7
2021-01-05 14.58 14.03 14.06 14.24 14800.0 14.24
2021-01-04 14.11 13.69 13.88 14.01 24700.0 14.01
2020-12-31 14.12 13.6 13.83 13.71 202100.0 13.71
2020-12-30 14.29 13.6 13.65 13.94 32200.0 13.94
2020-12-29 13.78 13.57 13.6 13.68 48600.0 13.68
2020-12-28 13.79 13.61 13.72 13.64 23600.0 13.64
2020-12-24 13.72 13.63 13.65 13.68 4000.0 13.68
2020-12-23 14.04 13.61 14.04 13.71 23000.0 13.71
2020-12-22 14.15 13.61 14.12 13.9 31600.0 13.9
2020-12-21 14.4 14.1 14.15 14.32 38700.0 14.32
2020-12-18 14.74 14.18 14.7 14.2 105500.0 14.2
2020-12-17 14.73 14.63 14.7 14.68 9700.0 14.68
2020-12-16 14.89 14.51 14.89 14.51 22900.0 14.51
2020-12-15 15.0 14.23 14.73 14.79 38000.0 14.79
2020-12-14 14.93 14.25 14.3 14.54 28800.0 14.54
2020-12-11 14.6 14.25 14.49 14.3 19200.0 14.3
2020-12-10 14.56 14.29 14.29 14.49 11700.0 14.49
2020-12-09 14.57 14.26 14.53 14.26 16500.0 14.26
2020-12-08 14.5 14.18 14.31 14.36 13700.0 14.36
2020-12-07 14.7 14.11 14.49 14.16 14700.0 14.16
2020-12-04 14.68 14.15 14.37 14.64 8600.0 14.64
2020-12-03 14.48 14.15 14.19 14.15 10800.0 14.15
2020-12-02 14.57 14.07 14.57 14.15 7300.0 14.15
2020-12-01 14.63 14.05 14.55 14.07 20800.0 14.07
2020-11-30 14.82 14.21 14.79 14.29 16800.0 14.29
2020-11-27 15.0 14.56 14.75 14.93 5700.0 14.93
2020-11-25 15.0 14.45 14.45 14.96 5600.0 14.96
2020-11-24 14.99 14.5 14.8 14.83 19700.0 14.83
2020-11-23 14.68 14.4 14.6 14.6 10500.0 14.6
2020-11-20 14.46 14.19 14.33 14.37 12700.0 14.37
2020-11-19 14.59 14.17 14.28 14.59 17900.0 14.59
2020-11-18 14.95 14.15 14.95 14.15 9300.0 14.15
2020-11-17 14.98 14.14 14.14 14.79 12400.0 14.79
2020-11-16 14.65 14.28 14.65 14.42 22900.0 14.42
2020-11-13 14.25 13.93 13.94 14.17 25600.0 14.07
2020-11-12 14.0 13.62 14.0 13.73 6500.0 13.63
2020-11-11 14.0 13.72 13.99 14.0 32600.0 13.9
2020-11-10 14.32 13.43 13.88 14.0 42400.0 13.9
2020-11-09 14.93 13.25 13.94 13.73 50000.0 13.63
2020-11-06 13.75 13.25 13.52 13.5 13600.0 13.4
2020-11-05 13.76 13.25 13.51 13.5 14800.0 13.4
2020-11-04 13.97 13.19 13.19 13.5 11700.0 13.4
2020-11-03 14.0 13.15 13.67 13.5 18400.0 13.4
2020-11-02 13.49 13.18 13.47 13.49 6800.0 13.39
2020-10-30 14.01 13.0 13.98 13.15 13400.0 13.06
2020-10-29 13.84 13.19 13.19 13.84 7300.0 13.74
2020-10-28 14.1 13.05 14.1 13.3 8200.0 13.21
2020-10-27 13.94 13.7 13.86 13.85 6500.0 13.75
2020-10-26 14.12 13.88 14.07 13.91 10700.0 13.81
2020-10-23 14.11 14.11 14.11 14.11 2500.0 14.01
2020-10-22 14.45 14.25 14.25 14.26 7000.0 14.16
2020-10-21 14.25 14.09 14.09 14.18 7100.0 14.08
2020-10-20 14.8 14.24 14.24 14.39 4800.0 14.29
2020-10-19 14.72 14.17 14.49 14.17 3300.0 14.07
2020-10-16 14.87 14.37 14.37 14.59 6700.0 14.49
2020-10-15 14.88 14.15 14.25 14.49 67600.0 14.39
2020-10-14 14.58 14.25 14.58 14.25 4600.0 14.15
2020-10-13 14.63 14.25 14.6 14.25 6900.0 14.15
2020-10-12 14.8 14.62 14.62 14.8 3200.0 14.7
2020-10-09 14.61 13.87 14.36 14.61 6600.0 14.51
2020-10-08 14.18 13.75 13.99 14.15 10300.0 14.05
2020-10-07 13.95 13.23 13.57 13.9 8400.0 13.8
2020-10-06 13.66 13.11 13.31 13.37 24200.0 13.28
2020-10-05 13.66 13.26 13.26 13.48 15400.0 13.38
2020-10-02 13.38 12.87 12.89 13.1 14400.0 13.01
2020-10-01 13.26 12.96 13.25 13.01 30800.0 12.92
2020-09-30 13.4 13.13 13.21 13.13 5400.0 13.04
2020-09-29 13.42 13.25 13.42 13.29 6600.0 13.2
2020-09-28 13.78 13.38 13.38 13.59 11900.0 13.49
2020-09-25 13.55 13.25 13.55 13.35 13500.0 13.26
2020-09-24 13.54 13.31 13.49 13.42 7900.0 13.33
2020-09-23 13.85 13.31 13.78 13.33 15900.0 13.24
2020-09-22 14.2 13.61 13.83 13.85 13100.0 13.75
2020-09-21 15.3 13.63 15.03 13.92 23300.0 13.82
2020-09-18 15.9 14.02 14.26 15.6 91800.0 15.49
2020-09-17 14.11 13.77 13.77 14.11 3500.0 14.01
2020-09-16 13.95 13.9 13.92 13.91 13900.0 13.81
2020-09-15 14.39 13.9 14.36 13.9 9000.0 13.8
2020-09-14 14.2 14.02 14.18 14.17 7500.0 14.07
2020-09-11 14.41 14.0 14.31 14.0 9200.0 13.9
2020-09-10 14.73 14.34 14.47 14.34 7900.0 14.24
2020-09-09 14.86 14.1 14.2 14.28 9600.0 14.18
2020-09-08 14.45 14.07 14.45 14.07 19000.0 13.97
2020-09-04 14.76 14.1 14.58 14.72 13100.0 14.62
2020-09-03 14.75 14.27 14.6 14.28 8800.0 14.18
2020-09-02 14.92 14.39 14.39 14.63 10600.0 14.53
2020-09-01 14.56 14.22 14.45 14.5 10000.0 14.4
2020-08-31 14.75 14.19 14.5 14.36 20800.0 14.26
2020-08-28 14.94 14.35 14.89 14.66 8700.0 14.56
2020-08-27 14.59 13.99 14.47 14.25 6500.0 14.15
2020-08-26 15.11 14.27 15.11 14.27 6100.0 14.17
2020-08-25 15.56 14.95 15.41 14.95 8100.0 14.84
2020-08-24 15.55 15.12 15.5 15.43 8500.0 15.32
2020-08-21 15.99 15.4 15.48 15.41 13100.0 15.3
2020-08-20 15.59 15.2 15.2 15.58 18600.0 15.47
2020-08-19 15.34 14.8 14.8 15.34 10300.0 15.23
2020-08-18 14.97 14.02 14.15 14.8 13400.0 14.7
2020-08-17 14.71 13.83 14.7 14.41 8700.0 14.31
2020-08-14 14.91 14.65 14.86 14.85 4300.0 14.65
2020-08-13 15.13 14.04 14.86 14.96 6800.0 14.75
2020-08-12 15.17 14.56 15.0 15.09 4900.0 14.88
2020-08-11 15.41 14.77 15.41 14.79 8100.0 14.59
2020-08-10 15.38 15.2 15.3 15.24 5500.0 15.03
2020-08-07 15.37 14.0 14.0 15.23 16100.0 15.02
2020-08-06 14.17 14.01 14.03 14.07 13000.0 13.88
2020-08-05 14.48 14.01 14.02 14.17 8000.0 13.98
2020-08-04 13.86 13.51 13.6 13.78 8100.0 13.59
2020-08-03 13.78 12.92 12.92 13.75 8600.0 13.56
2020-07-31 13.32 12.63 13.29 12.8 23800.0 12.62
2020-07-30 13.97 13.32 13.77 13.32 24500.0 13.14
2020-07-29 14.51 13.8 14.51 13.97 12600.0 13.78
2020-07-28 15.3 13.87 14.09 13.92 7400.0 13.73
2020-07-27 14.42 14.09 14.09 14.22 6400.0 14.02
2020-07-24 14.24 14.07 14.23 14.17 5000.0 13.98
2020-07-23 14.6 14.24 14.6 14.28 10100.0 14.08
2020-07-22 14.83 14.54 14.83 14.6 6400.0 14.4
2020-07-21 15.29 14.62 14.94 15.0 17300.0 14.79
2020-07-20 14.87 14.68 14.79 14.75 10700.0 14.55
2020-07-17 14.85 14.63 14.64 14.75 8100.0 14.55
2020-07-16 14.95 14.5 14.95 14.71 14300.0 14.51
2020-07-15 15.3 14.67 15.3 14.67 23000.0 14.47
2020-07-14 14.93 14.55 14.9 14.93 10000.0 14.72
2020-07-13 14.47 13.98 14.47 14.43 6800.0 14.23
2020-07-10 14.3 13.76 13.76 14.29 8700.0 14.09
2020-07-09 14.04 13.44 13.73 13.86 26000.0 13.67
2020-07-08 14.01 13.58 13.87 13.71 12900.0 13.52
2020-07-07 15.04 13.93 14.42 14.0 22800.0 13.81
2020-07-06 14.94 14.42 14.79 14.63 7100.0 14.43
2020-07-02 14.86 14.42 14.84 14.42 10400.0 14.22
2020-07-01 15.03 14.47 15.03 14.47 10100.0 14.27
2020-06-30 15.26 14.69 14.69 15.07 19300.0 14.86
2020-06-29 15.0 14.43 14.5 14.81 17600.0 14.61
2020-06-26 14.31 14.05 14.16 14.23 56700.0 14.03
2020-06-25 14.45 13.71 13.88 14.37 20200.0 14.17
2020-06-24 14.63 14.01 14.38 14.02 25100.0 13.83
2020-06-23 14.95 14.52 14.95 14.63 10400.0 14.43
2020-06-22 14.77 14.28 14.28 14.71 17200.0 14.51
2020-06-19 14.45 14.28 14.45 14.44 51100.0 14.24
2020-06-18 14.79 14.43 14.64 14.51 13700.0 14.31
2020-06-17 15.0 14.75 14.91 14.77 14000.0 14.57
2020-06-16 15.67 15.06 15.67 15.18 15600.0 14.97
2020-06-15 15.32 13.96 14.17 15.12 16900.0 14.91
2020-06-12 15.33 13.65 14.68 14.58 46400.0 14.38
2020-06-11 14.9 13.9 14.9 13.97 30100.0 13.78
2020-06-10 15.83 15.24 15.5 15.58 17200.0 15.37
2020-06-09 15.84 15.16 15.63 15.45 12400.0 15.24
2020-06-08 16.12 15.51 15.69 15.89 23500.0 15.67
2020-06-05 15.8 15.01 15.28 15.34 18900.0 15.13
2020-06-04 14.9 14.37 14.68 14.67 23100.0 14.47
2020-06-03 15.07 14.27 14.44 14.76 20100.0 14.56
2020-06-02 14.53 14.01 14.42 14.05 9900.0 13.86
2020-06-01 14.5 13.98 14.01 14.21 22900.0 14.01
2020-05-29 14.14 13.28 13.56 13.82 21100.0 13.63
2020-05-28 14.02 13.67 13.92 13.76 28300.0 13.57
2020-05-27 13.85 13.28 13.77 13.65 14000.0 13.46
2020-05-26 13.87 13.3 13.87 13.35 12200.0 13.17
2020-05-22 13.25 12.96 13.22 13.25 6400.0 13.07
2020-05-21 13.37 13.07 13.17 13.07 7000.0 12.89
2020-05-20 13.07 12.21 12.65 12.93 14200.0 12.75
2020-05-19 13.0 12.07 13.0 12.37 10400.0 12.2
2020-05-18 13.48 12.6 12.9 13.22 20800.0 13.04
2020-05-15 12.37 12.0 12.13 12.33 12600.0 12.06
2020-05-14 12.14 11.75 12.14 12.07 28800.0 11.81
2020-05-13 12.9 12.44 12.66 12.49 15700.0 12.22
2020-05-12 14.1 12.67 13.85 12.76 19200.0 12.48
2020-05-11 14.73 13.57 14.73 13.57 30000.0 13.27
2020-05-08 15.49 14.48 14.52 15.08 16800.0 14.75
2020-05-07 16.15 13.88 14.18 14.1 24900.0 13.79
2020-05-06 15.11 13.21 15.09 13.77 18600.0 13.47
2020-05-05 15.99 14.21 14.99 14.21 11400.0 13.9
2020-05-04 14.97 14.26 14.68 14.5 20600.0 14.18
2020-05-01 16.04 14.66 16.0 15.0 41800.0 14.67
2020-04-30 16.99 15.59 16.5 15.62 48700.0 15.28
2020-04-29 17.3 15.5 15.65 16.56 52800.0 16.2
2020-04-28 15.23 14.56 15.22 15.02 16800.0 14.69
2020-04-27 14.8 14.05 14.05 14.68 15900.0 14.36
2020-04-24 14.2 13.75 13.93 14.02 28900.0 13.72
2020-04-23 14.31 12.27 12.27 14.03 44100.0 13.72
2020-04-22 12.5 12.08 12.3 12.44 12100.0 12.17
2020-04-21 12.42 11.69 11.69 12.3 10600.0 12.03
2020-04-20 12.74 12.1 12.46 12.19 15100.0 11.92
2020-04-17 13.05 12.76 13.03 12.89 13100.0 12.61
2020-04-16 13.42 12.35 13.36 12.75 32100.0 12.47
2020-04-15 13.61 13.08 13.61 13.31 27700.0 13.02
2020-04-14 14.2 13.66 14.2 13.76 13900.0 13.46
2020-04-13 14.45 13.64 14.35 13.7 11100.0 13.4
2020-04-09 14.62 13.49 13.73 14.4 39700.0 14.09
2020-04-08 13.46 12.93 13.17 13.37 19200.0 13.08
2020-04-07 13.86 12.56 13.6 12.81 18000.0 12.53
2020-04-06 13.47 12.99 13.1 13.35 21700.0 13.06
2020-04-03 13.42 12.62 13.04 12.69 23600.0 12.41
2020-04-02 13.99 13.01 13.66 13.32 23300.0 13.03
2020-04-01 14.13 13.0 13.5 13.53 44900.0 13.24
2020-03-31 13.75 12.84 12.92 13.75 46300.0 13.45
2020-03-30 13.67 12.89 13.58 13.14 67800.0 12.85
2020-03-27 13.89 12.71 13.61 12.71 18500.0 12.43
2020-03-26 14.0 12.09 12.09 13.98 48100.0 13.68
2020-03-25 13.99 11.38 13.3 13.0 34400.0 12.72
2020-03-24 13.44 12.5 12.5 13.44 49700.0 13.15
2020-03-23 12.46 11.76 12.41 11.99 39800.0 11.73
2020-03-20 12.34 11.54 12.32 12.34 76100.0 12.07
2020-03-19 14.03 10.34 10.34 12.52 31100.0 12.25
2020-03-18 13.15 10.23 13.15 10.23 36900.0 10.01
2020-03-17 13.75 12.21 12.21 13.5 43500.0 13.21
2020-03-16 12.87 11.71 11.71 12.13 41200.0 11.87
2020-03-13 13.97 12.35 13.39 13.49 45300.0 13.2
2020-03-12 14.17 12.64 13.05 12.8 37000.0 12.52
2020-03-11 14.14 13.47 13.47 13.67 26200.0 13.37
2020-03-10 14.3 13.14 13.69 13.68 49900.0 13.38
2020-03-09 14.34 13.2 13.92 13.39 28700.0 13.1
2020-03-06 14.36 13.78 13.78 14.23 22100.0 13.92
2020-03-05 14.17 13.81 14.0 14.12 45300.0 13.81
2020-03-04 14.24 13.9 14.0 14.04 26200.0 13.73
2020-03-03 14.5 13.9 14.37 13.93 28000.0 13.63
2020-03-02 14.58 14.26 14.27 14.51 20300.0 14.19
2020-02-28 15.0 14.11 14.89 14.26 48400.0 13.95
2020-02-27 15.4 14.96 15.4 15.03 40200.0 14.7
2020-02-26 16.11 15.53 15.92 15.53 34100.0 15.19
2020-02-25 15.65 15.49 15.57 15.55 20300.0 15.21
2020-02-24 15.7 15.59 15.6 15.61 9600.0 15.17
2020-02-21 16.1 15.82 16.1 15.82 9600.0 15.38
2020-02-20 15.97 15.69 15.79 15.84 6200.0 15.4
2020-02-19 16.0 15.85 15.86 15.88 7400.0 15.44
2020-02-18 16.15 15.73 15.8 15.83 6100.0 15.39