ProAssurance Corporation Historical Stock Prices

PRA 
$44.6
*  
0.22
0.49%
Get PRA Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading PRA now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    PRA Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 25-MAY-2014 TO 25-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  44.77  44.99  44.56  44.60 281,959
05/22/2015 44.66 44.99 44.56 44.6 281,959
05/21/2015 44.84 45.19 44.78 44.82 368,186
05/20/2015 44.84 45.05 44.67 45.01 283,992
05/19/2015 44.28 44.75 44.28 44.74 273,203
05/18/2015 43.91 44.52 43.78 44.42 179,227
05/15/2015 44.09 44.31 43.94 44.01 138,075
05/14/2015 43.83 44.17 43.83 44.09 297,673
05/13/2015 43.87 43.99 43.65 43.75 216,265
05/12/2015 43.52 43.9 43.41 43.74 311,885
05/11/2015 43.66 43.84 43.58 43.73 243,310
05/08/2015 44.3 45.03 43.11 44.09 719,797
05/07/2015 45.61 45.945 45.49 45.6 322,347
05/06/2015 45.34 45.7 45.16 45.69 132,669
05/05/2015 45.2 45.4 45.12 45.37 226,230
05/04/2015 45.16 45.38 45.1 45.21 111,326
05/01/2015 45.09 45.3 44.6419 45.14 435,885
04/30/2015 45.1 45.22 44.74 44.95 190,805
04/29/2015 45.43 45.5 45.12 45.15 160,603
04/28/2015 44.94 45.56 44.94 45.53 176,379
04/27/2015 45.47 45.59 44.85 45.01 176,449
04/24/2015 45.11 45.4 44.94 45.4 94,642
04/23/2015 44.85 45.2 44.8 45.07 262,889
04/22/2015 44.76 45.03 44.61 44.87 136,906
04/21/2015 45.55 45.66 44.88 44.9 155,983
04/20/2015 45.22 45.61 45.22 45.47 155,786
04/17/2015 45.51 45.514 44.8 45.1 312,397
04/16/2015 45.89 46.07 45.63 45.76 179,097
04/15/2015 46.2 46.48 45.92 45.95 188,477
04/14/2015 46.06 46.34 45.71 46.2 168,399
04/13/2015 45.92 46.18 45.9 46.08 84,275
04/10/2015 46.02 46.12 45.816 46.02 105,471
04/09/2015 46.19 46.19 45.67 46.01 146,890
04/08/2015 46.1 46.23 45.99 46.09 189,656
04/07/2015 46.29 46.4 45.9 45.95 150,770
04/06/2015 45.72 46.45 45.72 46.23 170,956
04/02/2015 45.92 46.04 45.72 45.98 161,566
04/01/2015 45.91 46.09 45.76 45.9 263,360
03/31/2015 45.67 46 45.51 45.91 333,889
03/30/2015 45.58 46.06 45.58 45.85 252,300
03/27/2015 45.8 46.01 45.37 45.44 196,536
03/26/2015 45.84 46.08 45.74 45.79 161,063
03/25/2015 46.12 46.2 45.84 45.92 216,015
03/24/2015 46.02 46.4 45.865 46.17 257,044
03/23/2015 46.56 46.98 46.25 46.34 381,097
03/20/2015 46 46.64 45.7901 46.56 473,968
03/19/2015 46.21 46.26 45.84 45.96 172,007
03/18/2015 46.02 46.38 45.69 46.31 169,313
03/17/2015 45.55 46.11 45.36 46.11 203,287
03/16/2015 45.25 45.81 45.19 45.72 211,357
03/13/2015 45.25 45.38 44.9 45.14 245,751
03/12/2015 45.26 45.68 45.09 45.36 315,332
03/11/2015 44.9 45.32 44.6 45.24 224,171
03/10/2015 44.83 45.08 44.5 44.9 164,539
03/09/2015 44.98 45.21 44.8 45.12 160,805
03/06/2015 45.21 45.3 44.76 44.88 142,269
03/05/2015 45.03 45.385 44.79 45.26 149,693
03/04/2015 45.23 45.23 44.8 45 200,841
03/03/2015 44.93 45.38 44.81 45.36 153,334
03/02/2015 45.02 45.18 44.85 45.14 202,690
02/27/2015 45.21 45.38 44.96 44.99 150,359
02/26/2015 46.31 46.31 45.06 45.11 397,482
02/25/2015 46.94 47.37 46.22 46.3 233,136
02/24/2015 46.08 46.46 45.98 46.34 163,608
02/23/2015 46.06 46.31 45.84 46.26 156,659
02/20/2015 46.09 46.455 45.72 46.33 150,366
02/19/2015 45.99 46.39 45.804 46.3 133,228
02/18/2015 45.57 46.19 45.39 46.18 169,757
02/17/2015 45.58 45.9 45.43 45.76 195,754
02/13/2015 46.06 46.14 45.55 45.58 312,279
02/12/2015 46.18 46.25 45.762 46.1 176,176
02/11/2015 45.62 46 45.47 45.93 296,211
02/10/2015 46.05 46.05 45.42 45.59 184,365
02/09/2015 46.02 46.07 45.73 45.76 153,477
02/06/2015 46.21 46.625 45.96 46.02 192,215
02/05/2015 45.7 46.13 45.304 46.11 119,618
02/04/2015 45.78 46.04 45.44 45.59 204,473
02/03/2015 45.06 45.82 44.79 45.78 176,279
02/02/2015 44.34 45 44.15 44.84 265,249
01/30/2015 44.78 45.074 44.27 44.37 282,470
01/29/2015 44.87 45.08 44.51 45.05 210,296
01/28/2015 45.44 45.5 44.7 44.76 293,338
01/27/2015 45.03 45.41 45.03 45.25 104,540
01/26/2015 45 45.565 44.66 45.43 166,440
01/23/2015 45.71 45.8 44.99 45 185,240
01/22/2015 45.05 45.78 44.77 45.74 137,893
01/21/2015 44.36 44.94 44.17 44.84 180,035
01/20/2015 45.05 45.276 44.03 44.56 289,398
01/16/2015 44.33 45 44.33 45 171,922
01/15/2015 44.5 44.5999 43.96 44.33 246,494
01/14/2015 44.66 45.14 44.41 44.52 218,540
01/13/2015 45.29 45.89 44.92 45.26 183,382
01/12/2015 45.36 45.5 44.9 45.02 158,971
01/09/2015 45.97 45.97 45.34 45.36 128,437
01/08/2015 45.46 46.06 45.43 45.79 324,427
01/07/2015 44.7 45.465 44.5 45.3 256,047
01/06/2015 44.52 44.86 44.22 44.46 262,626
01/05/2015 44.84 44.84 44.3 44.4 255,057
01/02/2015 45.44 45.58 44.675 45.05 202,086
12/31/2014 45.51 45.8 45.13 45.15 172,233
12/30/2014 45.1 45.685 44.81 45.5 173,429
12/29/2014 44.47 45.4299 44.45 45.06 346,966
12/26/2014 44.61 45.03 44.17 44.59 246,627
12/24/2014 47.5 47.71 47.17 47.52 166,567
12/23/2014 47.29 47.75 47.13 47.47 162,474
12/22/2014 46.95 47.19 46.89 46.99 252,879
12/19/2014 46.67 47.25 46.46 46.83 708,812
12/18/2014 47 47.03 46.51 46.75 250,877
12/17/2014 46.57 46.69 46.01 46.61 383,332
12/16/2014 46.79 47.01 46.235 46.4 291,194
12/15/2014 47.57 47.8 46.63 46.97 220,503
12/12/2014 47.86 48.12 47.22 47.29 179,820
12/11/2014 47.63 48.29 47.63 48.08 180,264
12/10/2014 47.97 48.34 47.53 47.58 271,273
12/09/2014 47.59 48.23 47.59 47.99 319,992
12/08/2014 47.24 47.95 47.24 47.83 461,496
12/05/2014 46.66 47.43 46.66 47.32 259,573
12/04/2014 46 46.8 45.79 46.75 388,003
12/03/2014 45.11 45.61 45.11 45.5 124,731
12/02/2014 44.84 45.32 44.76 45.27 110,924
12/01/2014 44.9 45.33 44.82 44.87 97,648
11/28/2014 45.56 45.7 45.07 45.09 51,634
11/26/2014 45.66 45.66 45.1 45.49 167,827
11/25/2014 45.84 45.84 45.52 45.59 146,126
11/24/2014 45.63 45.925 45.43 45.9 182,394
11/21/2014 45.78 45.838 45.28 45.46 166,658
11/20/2014 45.06 45.6 45.06 45.46 100,953
11/19/2014 45.09 45.35 44.81 45.17 92,687
11/18/2014 45.27 45.49 45.13 45.15 160,145
11/17/2014 44.99 45.3 44.83 45.22 184,870
11/14/2014 45.38 45.77 45.08 45.1 130,139
11/13/2014 45.25 45.5 45 45.35 127,398
11/12/2014 44.73 45.39 44.73 45.27 167,225
11/11/2014 45.1 45.13 44.85 44.86 117,647
11/10/2014 45.23 45.62 45.01 45.14 252,415
11/07/2014 44.3 45.24 44.05 45.23 232,328
11/06/2014 45.18 45.3 44.28 44.47 417,522
11/05/2014 46.99 47.25 46.695 46.82 142,683
11/04/2014 46.42 47.02 46.4125 46.74 146,746
11/03/2014 46.81 47.01 46.48 46.55 142,714
10/31/2014 47 47.13 46.75 46.78 256,046
10/30/2014 46.57 46.96 46.54 46.81 108,621
10/29/2014 46.72 46.96 46.45 46.67 142,022
10/28/2014 46.22 46.69 46.12 46.65 129,695
10/27/2014 45.92 46.24 45.83 46.07 204,957
10/24/2014 45.95 46.19 45.91 46.01 177,048
10/23/2014 46.5 46.82 45.89 46.02 200,017
10/22/2014 46 46.52 45.796 46.22 320,778
10/21/2014 45.3 45.9 45.106 45.89 220,198
10/20/2014 43.88 45.18 43.66 45.16 464,709
10/17/2014 43.8 44.06 43.74 43.86 461,989
10/16/2014 43.7 44.21 43.7 43.78 332,979
10/15/2014 43.9 44.31 43.43 44.26 271,416
10/14/2014 44.3 44.71 44 44.09 183,756
10/13/2014 44.36 44.73 43.95 43.98 224,912
10/10/2014 44.65 44.95 44.24 44.27 181,268
10/09/2014 45.16 45.23 44.65 44.65 255,224
10/08/2014 44.22 45.13 44.15 45.13 207,422
10/07/2014 44.45 44.595 44.14 44.18 180,785
10/06/2014 45.04 45.15 44.54 44.55 146,336
10/03/2014 44.7 45.14 44.65 45.01 191,464
10/02/2014 44.17 44.75 44.08 44.52 286,287
10/01/2014 44.05 44.23 43.91 44.09 205,298
09/30/2014 44.09 44.41 43.91 44.07 159,603
09/29/2014 44.2 44.38 43.85 43.99 330,835
09/26/2014 44.5 44.77 44.28 44.41 292,277
09/25/2014 44.44 44.65 44.385 44.52 190,385
09/24/2014 44.83 44.93 44.49 44.69 205,446
09/23/2014 45.57 45.58 45.08 45.08 179,110
09/22/2014 45.63 45.84 45.5 45.6 226,962
09/19/2014 45.9 45.98 45.47 45.59 579,994
09/18/2014 45.56 45.93 45.512 45.84 183,891
09/17/2014 45.19 45.61 45.046 45.56 165,412
09/16/2014 45.51 45.64 45.18 45.19 130,080
09/15/2014 45.64 45.73 45.392 45.48 153,190
09/12/2014 45.71 45.77 45.56 45.63 121,764
09/11/2014 45.63 45.74 45.376 45.65 174,523
09/10/2014 45.79 45.94 45.6 45.64 162,710
09/09/2014 46.03 46.17 45.44 45.7 155,104
09/08/2014 45.97 46.14 45.81 46.01 101,558
09/05/2014 45.97 46.02 45.8 45.95 101,850
09/04/2014 46.16 46.358 45.84 45.92 116,201
09/03/2014 46.62 46.73 46.1 46.22 150,775
09/02/2014 46.19 46.61 45.996 46.58 210,876
08/29/2014 46.09 46.29 45.866 46.2 138,229
08/28/2014 46.25 46.43 45.96 46.09 171,449
08/27/2014 46 46.5 45.81 46.41 185,650
08/26/2014 45.74 46.04 45.68 45.92 146,268
08/25/2014 45.81 46.04 45.516 45.73 117,958
08/22/2014 45.53 45.71 45.4 45.57 93,452
08/21/2014 45.4 45.68 45.29 45.6 82,630
08/20/2014 45.32 45.5201 45.21 45.48 85,787
08/19/2014 45.61 45.73 45.36 45.45 130,105
08/18/2014 45.47 45.76 45.44 45.67 129,629
08/15/2014 44.95 45.44 44.845 45.42 213,199
08/14/2014 44.91 45.15 44.79 44.93 138,999
08/13/2014 44.94 45.01 44.71 44.9 120,851
08/12/2014 44.6 45.15 44.51 44.85 201,775
08/11/2014 44.49 44.73 44.19 44.61 145,656
08/08/2014 43.86 44.5 43.86 44.41 165,321
08/07/2014 43.82 44.06 43.48 43.74 181,772
08/06/2014 43.55 43.71 42.93 43.67 316,659
08/05/2014 43.77 43.92 43.63 43.78 110,340
08/04/2014 43.84 43.915 43.52 43.84 108,764
08/01/2014 43.63 44.05 43.59 43.71 176,364
07/31/2014 43.96 44.13 43.63 43.63 268,412
07/30/2014 44.42 44.43 44.13 44.23 190,031
07/29/2014 44.43 44.64 44.29 44.32 189,444
07/28/2014 44.62 44.73 44.29 44.46 346,325
07/25/2014 44.87 44.96 44.5 44.7 186,313
07/24/2014 44.94 44.95 44.74 44.95 98,263
07/23/2014 45.08 45.08 44.65 44.82 198,112
07/22/2014 45.01 45.16 44.77 44.98 139,252
07/21/2014 44.7 45.01 44.57 44.98 99,817
07/18/2014 44.9 44.98 44.65 44.86 253,695
07/17/2014 44.81 45.09 44.8 44.91 168,525
07/16/2014 44.7 44.88 44.457 44.83 185,928
07/15/2014 44.74 44.8 44.48 44.62 123,746
07/14/2014 44.76 45.04 44.55 44.6 136,738
07/11/2014 44.51 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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?