ProAssurance Corporation Historical Stock Prices

PRA 
$44.65
*  
0.08
0.18%
Get PRA Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading PRA now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  44.43  44.78  44.32  44.65 111,089
07/10/2014 44.44 44.71 44.23 44.57 126,078
07/09/2014 45 45 44.51 44.76 178,063
07/08/2014 45 45.2 44.93 44.96 227,072
07/07/2014 44.85 45.13 44.68 45.11 213,972
07/03/2014 44.68 45.05 44.68 44.97 121,992
07/02/2014 44.72 44.79 44.19 44.63 318,568
07/01/2014 44.57 44.9 44.46 44.7 195,083
06/30/2014 44.46 44.5 44.06 44.4 252,239
06/27/2014 44.43 44.48 44.22 44.48 331,138
06/26/2014 44.39 44.63 43.92 44.52 227,726
06/25/2014 44.1 44.39 43.885 44.36 191,298
06/24/2014 44.41 44.69 44.32 44.51 246,426
06/23/2014 44.7 44.7 44.46 44.53 259,870
06/20/2014 44.96 45.04 44.46 44.51 579,597
06/19/2014 45 45 44.73 44.91 130,454
06/18/2014 44.75 44.99 44.57 44.98 189,067
06/17/2014 44.39 44.86 44.33 44.75 216,671
06/16/2014 44.42 44.42 44.13 44.36 285,180
06/13/2014 44.62 44.72 44.24 44.49 221,252
06/12/2014 44.27 44.658 44.01 44.58 224,968
06/11/2014 44.5 44.89 44.16 44.28 283,473
06/10/2014 45.17 45.215 44.73 44.8 203,407
06/09/2014 45.42 45.42 45.07 45.16 284,364
06/06/2014 45.73 45.85 45.325 45.42 443,658
06/05/2014 45.28 45.65 45.06 45.65 256,538
06/04/2014 45.1 45.32 44.94 45.2 132,491
06/03/2014 45.11 45.16 44.45 45.16 317,613
06/02/2014 45.38 45.53 45.05 45.2 211,570
05/30/2014 45.34 45.55 45.33 45.45 258,798
05/29/2014 45 45.448 44.998 45.35 299,700
05/28/2014 44.54 44.86 44.34 44.8 239,163
05/27/2014 44.84 44.84 44.37 44.56 266,270
05/23/2014 44.53 44.9 44.47 44.69 236,276
05/22/2014 44.22 44.67 43.9524 44.54 146,864
05/21/2014 44.24 44.49 44 44.18 169,608
05/20/2014 44.27 44.27 43.53 44.23 352,743
05/19/2014 44.17 44.42 43.979 44.27 116,722
05/16/2014 44.35 44.37 43.96 44.24 143,582
05/15/2014 44.02 44.45 43.55 44.36 244,123
05/14/2014 44.74 44.89 44.16 44.18 151,776
05/13/2014 45.11 45.21 44.83 44.84 248,441
05/12/2014 44.77 45.22 44.658 45.09 342,769
05/09/2014 44.5 44.82 44.22 44.72 334,675
05/08/2014 45.17 45.18 44.5 44.59 316,402
05/07/2014 44.76 45.84 44.14 45.32 390,365
05/06/2014 45.37 45.7 44.42 44.61 319,678
05/05/2014 45.55 46.01 45.25 45.59 200,371
05/02/2014 45.81 46.25 45.58 45.75 87,509
05/01/2014 45.33 45.81 45.12 45.79 120,016
04/30/2014 45.62 45.62 45.13 45.42 125,054
04/29/2014 45.41 46.04 45.12 45.6 218,244
04/28/2014 45.53 46.07 45.07 45.38 355,708
04/25/2014 44.89 45.31 44.71 45.22 201,993
04/24/2014 44.28 45.17 44.02 45.16 292,831
04/23/2014 44.18 44.3393 43.92 44.19 108,900
04/22/2014 44.15 44.36 44 44.3 83,073
04/21/2014 44.43 44.43 43.9 44.07 64,980
04/17/2014 44.31 44.53 44.151 44.39 99,682
04/16/2014 44.32 44.415 44.11 44.31 155,976
04/15/2014 44.16 44.24 43.59 44.17 184,507
04/14/2014 44.26 44.26 43.66 44.12 179,557
04/11/2014 43.46 43.93 42.96 43.93 174,914
04/10/2014 44.47 44.47 43.66 43.71 112,785
04/09/2014 44.57 44.78 44.12 44.36 153,038
04/08/2014 44.49 44.72 44.23 44.56 155,694
04/07/2014 44.73 44.83 44.38 44.5 213,119
04/04/2014 45.43 45.67 44.77 44.79 202,908
04/03/2014 44.9 45.335 44.691 45.31 215,039
04/02/2014 44.69 44.88 44.3 44.75 225,006
04/01/2014 44.54 44.64 44.09 44.64 215,961
03/31/2014 44.15 44.54 43.89 44.53 200,265
03/28/2014 43.82 44.07 43.695 43.84 204,349
03/27/2014 43.8 43.95 43.67 43.79 229,131
03/26/2014 43.73 44.16 43.6037 43.77 279,703
03/25/2014 44.14 44.32 43.52 43.91 450,849
03/24/2014 43.01 44.49 43.01 44.07 474,754
03/21/2014 42.95 43.25 42.78 43.02 623,041
03/20/2014 43.14 43.26 42.74 42.9 447,800
03/19/2014 43.83 43.93 43.35 43.4 376,386
03/18/2014 43.98 44.13 43.74 43.97 406,940
03/17/2014 43.8 44.09 43.61 43.88 209,357
03/14/2014 43.7 44.11 43.35 43.7 322,822
03/13/2014 44.58 44.63 43.87 43.87 217,078
03/12/2014 44.2 44.67 44.098 44.48 246,254
03/11/2014 45.07 45.17 44.25 44.5 317,094
03/10/2014 45.12 45.26 44.97 45.08 235,856
03/07/2014 45.15 45.285 45.01 45.15 268,375
03/06/2014 45.27 45.33 45.06 45.12 200,744
03/05/2014 45.52 45.52 45.18 45.22 200,399
03/04/2014 45.38 45.54 45.1901 45.44 234,164
03/03/2014 45.13 45.44 44.85 44.92 251,197
02/28/2014 45.51 45.8 45.27 45.46 386,224
02/27/2014 45.56 45.7775 45.3 45.46 232,995
02/26/2014 45.79 46.01 45.54 45.67 178,984
02/25/2014 45.99 46.1299 45.72 45.75 207,799
02/24/2014 46.32 46.51 46.03 46.11 393,497
02/21/2014 46 47.13 46 46.34 643,362
02/20/2014 47.45 47.73 47.18 47.62 194,422
02/19/2014 48 48.1 47.29 47.38 209,398
02/18/2014 47.58 48.25 47.47 48.03 375,059
02/14/2014 46.66 47.49 46.56 47.42 286,476
02/13/2014 45.93 46.69 45.93 46.66 189,109
02/12/2014 45.29 46.14 45.29 46.14 353,862
02/11/2014 44.52 45.43 44.26 45.3 393,037
02/10/2014 44.16 44.57 43.895 44.56 350,211
02/07/2014 44.57 44.74 43.823 44.04 565,229
02/06/2014 45.06 45.23 44.23 44.29 403,169
02/05/2014 45.34 45.49 44.9403 44.95 259,249
02/04/2014 45.63 45.92 45.35 45.41 201,626
02/03/2014 46.41 46.59 45.49 45.49 237,109
01/31/2014 45.84 46.685 45.69 46.46 225,752
01/30/2014 45.94 46.36 45.7965 46.28 164,966
01/29/2014 46.18 46.2199 45.54 45.65 304,413
01/28/2014 45.94 46.3 45.8 46.3 151,727
01/27/2014 45.97 46.2255 45.9 45.91 178,417
01/24/2014 46 46.12 45.83 46 478,347
01/23/2014 46.03 46.25 45.81 46.2 332,953
01/22/2014 46.58 46.73 46.15 46.16 223,983
01/21/2014 47.04 47.25 46.5 46.58 191,476
01/17/2014 47.25 47.35 46.72 46.76 174,397
01/16/2014 46.92 47.23 46.75 47.2 162,799
01/15/2014 47.33 47.35 46.39 46.94 275,285
01/14/2014 47.03 47.47 46.98 47.28 141,114
01/13/2014 47.47 47.47 46.76 46.93 218,498
01/10/2014 47.99 48.23 47.26 47.35 367,084
01/09/2014 48.25 48.43 47.93 48.09 342,744
01/08/2014 47.83 48.11 47.34 48.11 269,899
01/07/2014 47.5 47.92 46.51 47.83 159,021
01/06/2014 47.96 48.08 47.37 47.41 162,213
01/03/2014 47.64 48.0203 47.44 47.82 184,856
01/02/2014 48.14 48.25 47.35 47.49 198,444
12/31/2013 48.09 48.56 48.05 48.48 127,346
12/30/2013 47.84 48.2 47.84 48.08 109,047
12/27/2013 48.37 48.489 47.77 47.83 117,268
12/26/2013 48.1 48.42 48.01 48.23 157,849
12/24/2013 47.66 48.16 47.66 48.05 78,683
12/23/2013 48.47 48.6 48.06 48.14 181,190
12/20/2013 48.11 48.45 47.905 48.44 352,213
12/19/2013 47.99 48.35 47.99 48.21 198,371
12/18/2013 47.57 48.14 47.44 48.02 197,283
12/17/2013 47.98 48.12 47.67 47.67 184,374
12/16/2013 48.24 48.24 47.96 48.05 317,508
12/13/2013 48.07 48.29 47.8 47.87 159,926
12/12/2013 48.09 48.55 47.91 48.08 309,342
12/11/2013 48.84 48.89 48.07 48.11 338,469
12/10/2013 49.23 49.53 48.65 48.8 259,712
12/09/2013 49.36 49.52 49.13 49.38 208,259
12/06/2013 48.43 49.17 48.43 49.17 215,481
12/05/2013 48.9 48.99 48.11 48.24 437,312
12/04/2013 47.93 48.22 47.84 48.22 278,099
12/03/2013 47.71 48.08 47.71 48.07 228,902
12/02/2013 48.05 48.28 47.81 47.87 261,483
11/29/2013 48.25 48.27 48 48.08 91,695
11/27/2013 48.25 48.3399 48.02 48.19 132,540
11/26/2013 48.45 48.58 48.15 48.28 194,772
11/25/2013 47.9 48.47 47.9 48.4 188,210
11/22/2013 47.44 47.81 47.35 47.81 132,917
11/21/2013 47 47.56 46.91 47.44 227,830
11/20/2013 46.58 46.97 46.54 46.9 184,929
11/19/2013 46.67 46.835 46.29 46.62 282,003
11/18/2013 46.55 46.99 46.36 46.75 227,763
11/15/2013 46.11 46.68 45.98 46.6 287,922
11/14/2013 45.83 46.27 45.82 46.18 120,016
11/13/2013 45.69 46.06 45.69 46.01 181,637
11/12/2013 46.2 46.57 45.94 46.03 313,559
11/11/2013 46.5 46.74 46.25 46.46 171,962
11/08/2013 46.52 46.89 46.36 46.65 257,799
11/07/2013 46.1 47.56 46.1 46.49 444,456
11/06/2013 45.34 46.01 45.23 46 263,281
11/05/2013 45.01 45.5 44.93 45.27 235,921
11/04/2013 45.09 45.25 44.9601 45.19 162,299
11/01/2013 45.45 45.75 45.04 45.08 179,213
10/31/2013 45.76 45.98 45.32 45.32 377,746
10/30/2013 46.14 46.24 45.715 45.93 192,612
10/29/2013 46.11 46.28 45.83 46 266,907
10/28/2013 46.48 46.55 45.929 46.08 290,579
10/25/2013 46.21 46.51 46.175 46.4 239,276
10/24/2013 46.8 47.08 46.18 46.26 350,648
10/23/2013 47 47.08 46.42 46.53 376,737
10/22/2013 47.42 47.55 47.04 47.07 643,045
10/21/2013 47.78 48.284 47.16 47.4 855,374
10/18/2013 46.3 46.45 45.88 46.37 467,236
10/17/2013 45.36 46.22 45.18 46.22 593,645
10/16/2013 44.6 45.46 44.57 45.41 458,487
10/15/2013 44.3 44.62 44.115 44.46 405,106
10/14/2013 43.92 44.32 43.79 44.32 249,204
10/11/2013 43.42 44.05 43.296 44 375,008
10/10/2013 43 43.57 43 43.53 248,597
10/09/2013 43.18 43.22 42.29 42.7 647,567
10/08/2013 43.59 43.7 42.94 43.02 442,580
10/07/2013 43.97 44.14 43.55 43.57 284,750
10/04/2013 43.9 44.25 43.77 44.09 419,756
10/03/2013 44.38 44.38 43.72 43.75 350,647
10/02/2013 44.5 44.5 44.12 44.35 645,659
10/01/2013 44.98 45.34 44.49 44.49 493,762
09/30/2013 45.43 45.43 44.79 45.06 767,106
09/27/2013 45.74 46.05 45.55 45.89 481,645
09/26/2013 46.04 46.07 45.58 45.74 374,563
09/25/2013 45.17 46.15 44.835 45.91 903,526
09/24/2013 45.65 46.18 45.34 45.45 720,260
09/23/2013 46.68 46.83 46.11 46.14 229,602
09/20/2013 47.07 47.3 46.73 46.83 293,513
09/19/2013 47.34 47.6 47.08 47.08 207,122
09/18/2013 46.72 47.45 46.72 47.23 241,604
09/17/2013 46.77 47.05 46.52 46.76 160,277
09/16/2013 46.82 47.03 46.55 46.64 202,553
09/13/2013 46.85 47.02 46.35 46.37 312,927
09/12/2013 47.05 47.49 46.68 46.74 323,580
09/11/2013 46.86 47.08 46.655 47.02 220,497
09/10/2013 46.46 46.85 46.41 46.83 221,201
09/09/2013 46.29 46.6 46.21 46.36 178,879
09/06/2013 46.27 46.42 45.51 46.13 516,178
09/05/2013 46.2 47.02 45.74 46.13 958,364
09/04/2013 47.48 47.59 47.07 47.18 383,002
09/03/2013 47.52 47.97 46.94 47.5 307,260
08/30/2013 47.63 47.68 47.04 47.14 159,273
08/29/2013 48.04 48.36 47.41 47.46 440,192
08/28/2013 48.09 48.37 48.02 48.19 216,018
08/27/2013 48.08 48.36 48 48.09 264,851
08/26/2013 48.45 48.67 48.14 48.4 127,253
08/23/2013 48.35 48.57 48.15 48.5 101,023
08/22/2013 48.14 48.59 48 48.34 195,243
08/21/2013 48.48 48.48 47.79 48.1 307,868
08/20/2013 47.85 48.66 47.7 48.54 261,974
08/19/2013 48.27 48.5 47.88 47.9 152,437
08/16/2013 48.83 49.19 48.46 48.48 189,884
08/15/2013 49.01 49.09 48.425 48.76 158,238
08/14/2013 49.45 49.46 48.71 49.17 231,935
08/13/2013 49.72 49.84 49.31 49.4 293,658
08/12/2013 49.85 49.95 49.51 49.68 170,739
08/09/2013 49.93 50 49.64 49.9 209,252
08/08/2013 50.09 50.24 49.68 49.88 351,725
08/07/2013 50.61 50.79 49.47 50.08 598,164
08/06/2013 51.85 52.34 50.26 50.53 788,399
08/05/2013 54.18 55.15 53.08 53.83 261,955
08/02/2013 53.91 54.18 53.7 53.95 130,550
08/01/2013 53.77 54.2925 53.7 54.02 340,935
07/31/2013 54 54.115 53.51 53.53 254,767
07/30/2013 54.6 54.62 53.86 53.9 207,265
07/29/2013 54.08 54.39 53.8 54.26 160,144
07/26/2013 53.83 54.18 53.48 54.14 106,441
07/25/2013 53.62 54.06 53.54 53.95 232,665
07/24/2013 54.75 54.98 53.76 53.79 238,101
07/23/2013 55.37 55.43 54.55 54.56 128,966
07/22/2013 55.04 55.439 54.97 55.28 90,714
07/19/2013 55.08 55.19 54.78 54.96 154,038
07/18/2013 54.93 55.2 54.8 55.18 103,929
07/17/2013 54.98 55.109 54.55 54.76 103,083
07/16/2013 54.68 55.19 54.56 54.77 138,582
07/15/2013 55.05 55.18 54.53 54.74 175,373
07/12/2013 54.46 55.13 54.31 54.84 178,838
07/11/2013 54.29 54.4 53.85 54.37 133,074
07/10/2013 53.57 53.97 53.29 53.81 141,566
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?