$69.60 +0.15 (%) Protective Life Corp - NYSE

Oct. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PL historical data

Date Open High Low Close Volume
10/20/201469.4069.4669.2869.45573,946
10/17/201469.4069.5069.2869.44750,871
10/16/201469.0569.4068.8269.371,241,035
10/15/201469.3669.3968.8169.152,299,739
10/14/201469.4369.5069.3969.431,195,617
10/13/201469.4069.4769.3769.381,615,634
10/10/201469.4169.4569.3769.381,752,003
10/9/201469.4469.4869.3869.381,674,065
10/8/201469.4269.4869.4269.48917,679
10/7/201469.4069.4569.3969.401,303,598
10/6/201469.5069.5169.4069.42866,688
10/3/201469.4869.5269.4569.46717,366
10/2/201469.3769.4969.3569.44825,747
10/1/201469.4269.4969.3469.371,534,519
9/30/201469.5169.5869.4169.41764,813
9/29/201469.4669.5169.3569.49684,999
9/26/201469.4569.5169.4269.471,084,659
9/25/201469.4669.5069.3869.391,022,632
9/24/201469.4869.5469.4469.44668,142
9/23/201469.4969.5069.4469.44721,151
9/22/201469.5169.5469.4669.50841,648
9/19/201469.5369.5769.4869.48762,598
9/18/201469.5269.6069.5169.52511,181
9/17/201469.5969.6369.4769.49808,667
9/16/201469.5269.5969.5169.58757,247
9/15/201469.5769.6069.4869.53453,852
9/12/201469.5069.6569.5069.60441,997
9/11/201469.4869.5569.4569.51462,180
9/10/201469.4869.6369.4869.52324,251
9/9/201469.5169.5469.4569.45433,316
9/8/201469.5169.5569.4769.53357,851
9/5/201469.4669.5469.4569.51402,604
9/4/201469.5069.5469.4369.51298,031
9/3/201469.5069.5569.4169.45348,504
9/2/201469.4769.5669.4069.51463,176
8/29/201469.4569.4969.3969.40251,045
8/28/201469.3869.4469.3469.39294,713
8/27/201469.4069.4569.3869.40319,459
8/26/201469.3669.4069.3569.37679,548
8/25/201469.3669.4069.2869.36503,978
8/22/201469.2769.3569.2469.24467,397
8/21/201469.2669.3069.2469.25780,359
8/20/201469.2469.3069.2469.24544,831
8/19/201469.3169.3169.2069.24458,530
8/18/201469.3869.4069.2469.28499,343
8/15/201469.2369.2769.1669.22782,302
8/14/201469.5069.5169.1869.20791,563
8/13/201469.6769.6969.5069.50716,448
8/12/201469.6169.7269.4669.69506,667
8/11/201469.6769.7969.5769.66678,386
8/8/201469.4169.6869.4169.65762,160
8/7/201469.4569.5669.3869.38779,066
8/6/201469.4069.4469.3869.43664,624
8/5/201469.4269.4369.3869.41904,882
8/4/201469.4069.4469.3869.42864,008
8/1/201469.4569.4569.3569.361,429,806
7/31/201469.4569.4569.3869.381,223,369
7/30/201469.4169.4669.4069.41859,396
7/29/201469.4369.4869.3969.401,016,447
7/28/201469.4169.4869.3769.40751,974
7/25/201469.3869.4169.3769.40621,237
7/24/201469.4069.4469.3769.37767,619
7/23/201469.4069.4469.3769.38695,532
7/22/201469.4469.4469.3669.39964,288
7/21/201469.3769.4169.3569.40856,356
7/18/201469.4169.4369.3769.39774,899
7/17/201469.3969.4969.3569.351,583,006
7/16/201469.5269.5569.3569.39780,371
7/15/201469.4569.5869.3769.47876,445
7/14/201469.6069.6969.4269.46649,084
7/11/201469.4369.5669.4269.541,029,053
7/10/201469.3669.5469.3669.481,180,457
7/9/201469.4769.5869.4069.45988,363
7/8/201469.4169.5069.3669.431,380,290
7/7/201469.4269.4969.3569.361,337,116
7/3/201469.3969.6169.3969.45516,704
7/2/201469.3769.5269.3569.441,190,363
7/1/201469.3769.7069.3669.421,310,489
6/30/201469.3769.4369.3069.331,817,239
6/27/201469.3869.4669.3369.401,594,196
6/26/201469.3969.5669.3569.45845,237
6/25/201469.3369.4969.3069.43741,450
6/24/201469.3669.4869.3269.321,187,216
6/23/201469.3869.4369.3269.37796,552
6/20/201469.3669.4969.3469.392,009,531
6/19/201469.3869.5269.3369.44825,621
6/18/201469.3869.5469.3269.361,235,731
6/17/201469.4369.6969.3369.351,188,131
6/16/201469.5069.5069.3069.321,778,910
6/13/201469.6069.7369.3269.462,051,470
6/12/201469.7069.7669.6169.631,961,258
6/11/201469.4769.7269.4769.721,550,568
6/10/201469.4769.8869.4569.501,516,948
6/9/201469.4169.5969.4069.482,639,942
6/6/201469.3369.5569.3269.462,374,954
6/5/201469.3669.4269.3069.306,884,077
6/4/201469.3269.4969.2069.3630,457,071
6/3/201458.2558.9958.2558.722,050,653
6/2/201459.9160.3857.1758.515,847,578
5/30/201451.9452.5951.9452.30338,930
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center