Protective Life Corp $69.39

down -0.01


22/7/2014 04:01 PM  |  NYSE : PL  
Industries : Insurance / Life Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PL historical data

Date Open High Low Close Volume
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
5/29/201452.0452.2751.7152.12217,023
5/28/201452.0552.2451.7451.90306,059
5/27/201451.9452.3551.6352.03339,471
5/23/201450.6851.6050.5951.54300,749
5/22/201450.8650.9550.4350.62860,921
5/21/201450.6551.0350.4050.79765,786
5/20/201451.1351.1350.3450.62487,259
5/19/201450.6051.1550.6051.08586,281
5/16/201451.6351.6550.5350.63515,898
5/15/201451.8951.8950.0050.84261,409
5/14/201452.8853.1352.0052.20225,955
5/13/201453.2553.3352.7753.02233,462
5/12/201452.3353.2052.2453.17255,539
5/9/201452.2652.5551.7851.99337,261
5/8/201451.4053.2651.3552.39439,345
5/7/201450.5050.8849.8350.87442,462
5/6/201450.9251.1750.2850.33174,890
5/5/201450.9051.3350.3451.24238,611
5/2/201450.8851.7550.8851.24302,556
5/1/201451.1551.5350.4350.82442,015
4/30/201450.2551.2450.0051.15402,589
4/29/201449.5350.4049.3450.26462,229
4/28/201450.2750.4248.6849.24384,098
4/25/201450.5750.6749.7850.08274,472
4/24/201451.2651.3550.3450.92311,649
4/23/201451.0151.3450.8351.00127,276
4/22/201450.8351.5250.5551.09291,080
4/21/201450.5750.7850.1050.66248,203
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
Trading Center