Quantcast

ProAssurance Corporation Common Stock Historical Stock Prices

PRA 
$38.35
*  
1.40
3.79%
Get PRA Alerts
*Delayed - data as of Jun. 19, 2018 14:02 ET  -  Find a broker to begin trading PRA now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    PRA Real Time
 
 
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: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

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.
14:02 37.10 38.40 36.80 38.35 417,133
06/18/2018 36.95 37.1 36.7 36.95 523,720
06/15/2018 37.65 37.9 37.05 37.2 611,642
06/14/2018 38.8 39.05 37.8 37.85 383,079
06/13/2018 38.9 39.35 38.45 38.5 649,599
06/12/2018 39.25 39.25 38.95 39 509,214
06/11/2018 38.9 39.25 38.75 39 268,081
06/08/2018 38.8 39.05 38.45 38.8 313,402
06/07/2018 38.45 39.1 38.2 38.85 258,256
06/06/2018 38.55 38.7 38.2 38.45 213,306
06/05/2018 38.75 38.95 38.25 38.5 240,417
06/04/2018 38.45 38.9 38.45 38.75 443,149
06/01/2018 38.55 38.85 38.1 38.35 370,540
05/31/2018 39.5 39.5 38.3 38.4 513,156
05/30/2018 39.4 39.75 39.35 39.45 234,362
05/29/2018 39.95 40.025 39.05 39.35 419,728
05/25/2018 40.15 40.8 40.05 40.15 298,568
05/24/2018 40.45 40.75 39.85 40.2 458,635
05/23/2018 40.25 40.85 40.2 40.35 297,288
05/22/2018 40.2 41 40.15 40.45 373,885
05/21/2018 40 40.475 40 40.1 316,400
05/18/2018 40.05 40.05 39.5 39.9 415,579
05/17/2018 39.75 40.175 39.65 39.95 313,032
05/16/2018 40.4 40.65 39.775 39.85 366,670
05/15/2018 40.6 40.95 40.15 40.4 395,311
05/14/2018 40.8 41.35 40.7 40.8 537,879
05/11/2018 40.7 41.2 40.6 41 223,705
05/10/2018 40.85 41.3 40.6 40.8 278,150
05/09/2018 40.55 41.75 40.55 41 510,288
05/08/2018 40.95 41.175 40.3 40.4 423,501
05/07/2018 39.9 41.1 39.9 40.85 427,715
05/04/2018 42 42.25 40 40.05 936,438
05/03/2018 45.9 46.35 45.35 45.8 871,024
05/02/2018 47.5 47.55 46.05 46.3 369,339
05/01/2018 47.3 47.65 46.85 47.6 195,036
04/30/2018 48 48.15 47.25 47.3 146,375
04/27/2018 47.85 48.15 47.75 47.9 100,073
04/26/2018 47.8 48.05 47.3 47.95 133,578
04/25/2018 47.55 47.85 47 47.8 124,286
04/24/2018 47.1 47.7 47 47.55 181,077
04/23/2018 47.15 47.15 46.75 47.1 128,856
04/20/2018 47.2 47.3 46.805 47.05 106,009
04/19/2018 47.2 47.45 47.05 47.1 147,677
04/18/2018 47.5 47.6 47.05 47.15 238,589
04/17/2018 47.3 47.725 47.2 47.4 297,028
04/16/2018 46.3 47.6 46.125 47.15 203,439
04/13/2018 45.65 46.3 45.5 46 336,804
04/12/2018 45.9 46.3 45.5 45.6 358,336
04/11/2018 45.5 45.85 45.4 45.7 219,589
04/10/2018 46.4 46.4 45.725 45.9 190,790
04/09/2018 46.2 46.3 45.2 45.9 302,049
04/06/2018 46.3 46.55 45.7 46.15 275,665
04/05/2018 46.6 46.9 46.205 46.75 228,688
04/04/2018 46.5 46.95 45.25 46.55 395,979
04/03/2018 47.85 48.25 47.65 48.2 356,929
04/02/2018 48.4 48.55 47.15 47.65 160,699
03/29/2018 48.95 49 48.3 48.55 188,019
03/28/2018 48.2 49.15 48.2 48.75 137,751
03/27/2018 49.1 49.1 48.3 48.5 153,517
03/26/2018 48.4 49.1 47.7 49 294,678
03/23/2018 49.1 49.35 47.85 47.9 166,051
03/22/2018 49.9 50.325 48.95 49 148,686
03/21/2018 50.35 50.575 50.15 50.3 141,975
03/20/2018 50 50.775 49.95 50.45 154,112
03/19/2018 49.95 50.3 49.475 50 148,007
*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?

Smart Portfolio