Protective Life Corp $50.41

down -0.31


21/4/2014 11:16 AM  |  NYSE : PL  
Industries : Insurance / Life Insurance
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PL historical data

Date Open High Low Close Volume
4/17/201450.2850.9750.0650.72311,454
4/16/201450.0050.4549.6450.42393,840
4/15/201449.4749.9448.8049.53290,683
4/14/201448.9249.5648.7749.33315,932
4/11/201449.7450.1048.9348.95253,762
4/10/201451.2951.2950.0950.29679,838
4/9/201451.0451.3950.2351.31544,130
4/8/201450.2050.8749.9650.55257,700
4/7/201451.5751.8650.1950.45402,362
4/4/201453.7853.7951.8051.88273,952
4/3/201453.3953.7153.0753.32315,548
4/2/201453.6754.1753.4353.55257,282
4/1/201452.8653.5852.7753.57323,752
3/31/201451.7252.7551.5052.59372,204
3/28/201451.2651.8550.9451.31137,854
3/27/201451.8552.6550.9151.02476,189
3/26/201453.1453.3651.9051.90203,977
3/25/201453.3353.3952.2452.64260,989
3/24/201453.2053.4852.3452.89398,454
3/21/201453.9754.3452.8352.88902,335
3/20/201453.2754.2253.2753.72251,082
3/19/201453.3554.4853.0353.31266,867
3/18/201452.8153.3252.7253.20301,846
3/17/201453.0153.5452.3852.70330,368
3/14/201452.4953.0652.3852.73267,444
3/13/201453.6353.8852.3952.65486,995
3/12/201453.2653.7152.7753.51301,295
3/11/201453.9054.0053.3253.52408,707
3/10/201453.5953.9953.3253.86362,634
3/7/201453.5854.0553.3253.61557,333
3/6/201452.8353.2652.6252.99291,305
3/5/201452.7052.9152.3952.49492,443
3/4/201452.0852.9652.0652.68376,654
3/3/201451.5651.7151.0251.27383,303
2/28/201451.7553.0251.5152.14311,418
2/27/201451.9452.3851.7252.10348,043
2/26/201451.6652.1551.1052.08325,754
2/25/201451.5451.7251.0951.42255,773
2/24/201451.3251.7651.3251.49421,475
2/21/201451.6851.6851.2051.34233,274
2/20/201451.2251.6650.6851.60287,927
2/19/201451.7952.3151.2051.23309,298
2/18/201451.3552.0151.1951.91284,260
2/14/201450.7351.2250.5051.20373,252
2/13/201450.2551.0449.8950.95313,232
2/12/201449.8050.9349.1750.61629,981
2/11/201448.1848.7747.9248.68415,982
2/10/201448.4548.6047.8748.16644,809
2/7/201448.1448.6048.0248.45302,534
2/6/201447.5547.9347.3347.93227,098
2/5/201447.1947.4646.5147.34325,296
2/4/201446.7747.6446.4647.29552,339
2/3/201448.9248.9946.2646.34825,928
1/31/201448.8049.5148.6049.01314,225
1/30/201449.0049.6148.5349.56256,195
1/29/201448.4348.9548.3248.60542,796
1/28/201448.7949.4248.7749.29440,247
1/27/201449.3149.6748.2248.58483,216
1/24/201451.2951.3949.2449.24549,742
1/23/201452.4452.4451.2851.49556,831
1/22/201452.8552.8552.0952.60478,734
1/21/201452.7253.0852.2452.55546,981
1/17/201452.7553.0552.4952.54396,593
1/16/201452.8553.0752.4352.67303,598
1/15/201452.2753.0752.2353.07726,378
1/14/201451.9252.9451.8352.82619,089
1/13/201452.3152.5051.6251.83725,351
1/10/201452.4552.6051.9052.33608,886
1/9/201451.8052.3751.5752.21362,568
1/8/201451.1551.8051.0951.74976,956
1/7/201451.1551.4450.8751.14560,155
1/6/201450.6951.0150.3450.71697,909
1/3/201450.2550.6049.6650.15420,895
1/2/201450.5950.5949.7950.30340,979
12/31/201350.7450.9350.4750.66260,285
12/30/201350.8251.0550.5150.66210,843
12/27/201351.1051.2250.5950.81314,360
12/26/201351.2051.7450.9551.09342,798
12/24/201350.6551.1350.5851.0594,145
12/23/201350.9450.9750.5450.81223,482
12/20/201350.2550.8649.6250.53699,432
12/19/201349.9250.3949.6850.21609,387
12/18/201348.8250.0048.2949.98830,278
12/17/201348.7248.7248.2248.48503,871
12/16/201348.6049.0248.3848.56501,227
12/13/201348.9248.9247.8348.71612,495
12/12/201348.6248.9248.3248.57364,561
12/11/201349.0449.1148.5348.72552,621
12/10/201348.6149.1448.2948.91905,333
12/9/201348.9049.2248.6349.05575,028
12/6/201348.0048.3947.6348.31333,084
12/5/201347.7047.9547.1747.30367,708
12/4/201347.7448.6047.5848.00484,056
12/3/201348.4248.5247.5048.08358,238
12/2/201348.0648.8847.8048.40551,150
11/29/201347.9248.2947.8947.9881,346
11/27/201347.9248.0947.5547.98210,208
11/26/201348.1048.1647.7847.94173,936
11/25/201348.0848.2847.8048.03141,075
11/22/201347.6948.1347.5448.07235,589
Trading Center