PROTECTIVE LIFE $38.85

up +0.19


17/5/2013 04:17 PM  |  NYSE : PL  |  Industries : Finance and Insurance / Insurance Carriers
Type:

PL historical data

Date Open High Low Close Volume
5/17/2013 38.95 38.95 38.49 38.85 4939
5/16/2013 39.22 39.30 38.49 38.66 3161
5/15/2013 39.11 39.32 38.92 39.23 5214
5/14/2013 38.74 39.11 38.71 39.10 5588
5/13/2013 38.42 38.70 38.25 38.65 4314
5/10/2013 38.66 38.70 38.26 38.45 4523
5/9/2013 39.15 39.18 38.48 38.76 4175
5/8/2013 38.30 39.08 38.30 39.03 5161
5/7/2013 38.50 38.80 38.00 38.50 8430
5/6/2013 38.99 38.99 38.42 38.88 5418
5/3/2013 38.58 38.84 38.47 38.60 4195
5/2/2013 37.46 38.03 37.30 38.01 4419
5/1/2013 38.03 38.21 37.20 37.21 3274
4/30/2013 37.98 38.25 37.80 38.06 6107
4/29/2013 37.63 38.00 37.44 37.98 3562
4/26/2013 37.43 37.88 37.23 37.44 2516
4/25/2013 38.12 38.19 37.54 37.63 5177
4/24/2013 37.36 38.27 37.36 38.01 2620
4/23/2013 36.90 37.68 36.90 37.68 4329
4/22/2013 37.01 37.75 36.48 36.77 4989
4/19/2013 35.90 37.33 35.90 37.14 4042
4/18/2013 36.89 37.12 36.31 36.58 6923
4/17/2013 37.01 37.12 36.39 36.81 6351
4/16/2013 36.67 37.58 36.00 37.51 6319
4/15/2013 37.34 37.56 36.28 36.28 11070
4/12/2013 37.44 37.65 37.01 37.34 10205
4/11/2013 36.33 37.29 36.02 36.86 11455
4/10/2013 34.99 35.72 34.85 35.59 4095
4/9/2013 33.30 35.10 33.30 34.79 7866
4/8/2013 34.79 35.05 34.41 35.00 2490
4/5/2013 34.85 34.94 34.29 34.67 4442
4/4/2013 35.41 35.62 34.52 35.29 5547
4/3/2013 35.82 35.85 35.13 35.23 3949
4/2/2013 35.75 36.03 35.58 35.71 2360
4/1/2013 35.80 35.98 35.37 35.52 2158
3/28/2013 36.50 36.50 35.50 35.80 3222
3/27/2013 35.71 35.98 35.51 35.78 4666
3/26/2013 35.01 36.04 35.01 35.86 5837
3/25/2013 35.07 35.13 34.57 34.76 2468
3/22/2013 34.88 34.92 34.57 34.85 1642
3/21/2013 34.74 35.08 34.50 34.71 3518
3/20/2013 35.07 35.20 34.76 35.00 3577
3/19/2013 34.98 35.35 34.39 34.73 4614
3/18/2013 34.31 35.36 34.31 35.03 3616
3/15/2013 35.10 35.26 34.83 35.14 7334
3/14/2013 34.92 35.27 34.88 35.04 4007
3/13/2013 34.78 35.15 34.60 34.76 5659
3/12/2013 33.92 35.24 33.80 34.70 11691
3/11/2013 33.22 34.32 32.93 34.24 6876
3/8/2013 33.58 33.98 33.40 33.77 2751
3/7/2013 33.30 33.64 33.12 33.30 3457
3/6/2013 32.85 33.38 32.77 33.27 3755
3/5/2013 32.20 32.89 32.11 32.72 3588
3/4/2013 31.55 32.15 31.55 31.93 6415
3/1/2013 31.60 31.93 31.22 31.64 4838
2/28/2013 32.07 32.40 31.86 31.92 3765
2/27/2013 31.52 32.16 31.52 32.11 2302
2/26/2013 31.45 31.79 31.25 31.50 3815
2/25/2013 32.51 32.51 31.25 31.25 3609
2/22/2013 32.24 32.48 32.10 32.36 2793
2/21/2013 32.30 32.36 31.69 31.90 5374
2/20/2013 33.43 33.61 32.38 32.38 5265
2/19/2013 32.95 33.57 32.90 33.52 4276
2/15/2013 33.37 33.60 32.86 32.95 5192
2/14/2013 32.69 33.14 32.58 33.14 3995
2/13/2013 32.48 33.60 32.48 33.01 5580
2/12/2013 31.90 32.21 31.89 32.18 2477
2/11/2013 31.76 31.99 31.60 31.82 4801
2/8/2013 31.91 32.05 31.56 31.85 5653
2/7/2013 31.99 32.71 31.09 31.90 6595
2/6/2013 31.11 31.40 31.02 31.30 4430
2/5/2013 31.37 31.89 31.19 31.54 3624
2/4/2013 31.53 31.76 31.16 31.29 4576
2/1/2013 31.87 31.92 31.65 31.75 3425
1/31/2013 31.41 31.72 31.19 31.64 4648
1/30/2013 31.67 31.84 31.24 31.55 2799
1/29/2013 31.44 31.64 31.42 31.64 1808
1/28/2013 31.54 31.84 31.45 31.51 4388
1/25/2013 31.42 31.60 31.17 31.60 2926
1/24/2013 31.44 31.58 31.21 31.31 2918
1/23/2013 31.34 31.34 31.09 31.26 2989
1/22/2013 30.98 31.47 30.82 31.42 4957
1/18/2013 30.76 31.00 30.62 30.97 2159
1/17/2013 30.60 30.99 30.40 30.83 5074
1/16/2013 30.37 30.57 30.15 30.46 3839
1/15/2013 30.00 30.51 29.93 30.35 3875
1/14/2013 30.43 30.44 30.15 30.25 2785
1/11/2013 30.53 30.61 30.15 30.41 3733
1/10/2013 30.34 30.63 30.13 30.54 4641
1/9/2013 30.29 30.45 30.09 30.27 4549
1/8/2013 30.12 30.31 29.98 30.13 7005
1/7/2013 30.17 30.17 29.90 29.98 6893
1/4/2013 29.25 30.31 29.22 30.26 6628
1/3/2013 29.11 29.34 28.84 29.19 11800
1/2/2013 29.28 29.57 28.84 28.95 10738
12/31/2012 28.17 28.61 28.06 28.58 4791
12/28/2012 28.18 28.48 28.10 28.23 2894
12/27/2012 28.64 28.73 28.15 28.41 3372
12/26/2012 28.65 28.76 28.43 28.51 2494
12/24/2012 28.56 28.94 28.40 28.65 1484
Marketplace
Trading Center