Quantcast

ProAssurance Corporation Common Stock Historical Stock Prices

PRA 
$43.18
*  
0.68
1.55%
Get PRA Alerts
*Delayed - data as of Nov. 20, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-AUG-2018 TO 20-NOV-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.
16:00 43.59 43.82 43 43.18 207,281
11/20/2018 43.67 43.82 43 43.18 207,281
11/19/2018 43.86 44.58 43.72 43.86 221,083
11/16/2018 43.07 43.89 43.05 43.88 255,106
11/15/2018 42.79 43.95 42.63 43.79 171,037
11/14/2018 43.94 44.12 42.85 42.96 237,657
11/13/2018 44.27 44.65 43.73 43.78 237,151
11/12/2018 44.03 44.61 43.9708 44.11 169,699
11/09/2018 44.5 45.18 43.99 44.11 207,576
11/08/2018 45.79 45.89 44.07 44.72 193,416
11/07/2018 45.45 48.275 44.54 46.16 472,181
11/06/2018 44.25 44.65 43.79 44.56 195,608
11/05/2018 44.26 44.8059 44.05 44.3 233,245
11/02/2018 43.67 44.16 43.49 44.12 262,382
11/01/2018 43.96 44.12 43.23 43.38 245,909
10/31/2018 44.86 44.96 43.86 43.92 240,597
10/30/2018 43.55 44.58 43.55 44.5 141,068
10/29/2018 43.39 44.37 42.78 43.41 270,469
10/26/2018 43 43.28 42.35 42.98 210,927
10/25/2018 42.63 43.5 41.86 43.29 202,918
10/24/2018 43.53 43.62 42.42 42.49 139,802
10/23/2018 43.69 43.95 43.4 43.56 141,004
10/22/2018 44.29 44.77 44.04 44.12 135,162
10/19/2018 44.05 44.97 43.84 44.21 177,495
10/18/2018 44 44.49 43.63 44 227,407
10/17/2018 43.92 44.53 43.52 43.99 157,295
10/16/2018 43.37 43.97 43 43.92 158,026
10/15/2018 43.25 43.62 43.1501 43.31 127,115
10/12/2018 44.12 44.1861 42.68 43.36 207,447
10/11/2018 45.31 45.375 43.68 43.71 191,755
10/10/2018 46.04 46.59 45.56 45.6 226,842
10/09/2018 46 46.81 46 46.28 335,798
10/08/2018 45.57 46.24 45.54 46.15 249,940
10/05/2018 45.75 46.22 45.53 45.62 218,810
10/04/2018 45.61 46.02 45.35 45.77 214,796
10/03/2018 45.85 46.34 45.66 45.7 322,577
10/02/2018 45.75 46 45.42 45.67 207,479
10/01/2018 47 47 45.58 45.72 161,783
09/28/2018 46.55 47.2 46.4 46.95 252,158
09/27/2018 46.5 46.95 46.25 46.6 186,735
09/26/2018 47.5 47.6 46.6 46.75 224,087
09/25/2018 47 47.55 46.9 47.45 271,971
09/24/2018 47.95 48 46.85 46.85 293,535
09/21/2018 48 48.5 47.65 47.9 532,398
09/20/2018 48 48.05 47.6 48 284,368
09/19/2018 48.3 48.45 47.65 47.85 348,341
09/18/2018 48.45 48.5 47.85 48.3 280,505
09/17/2018 49.45 49.45 48.05 48.45 275,546
09/14/2018 48.65 49.475 48.4 49.4 223,705
09/13/2018 48.2 48.8 47.95 48.55 138,422
09/12/2018 48.05 48.25 47.65 48.05 204,986
09/11/2018 47.8 48.55 47.7 48.1 181,974
09/10/2018 49.25 49.25 47.725 48 199,760
09/07/2018 48.95 49.3 48.75 49.25 232,861
09/06/2018 48.6 49.075 48.45 49 162,594
09/05/2018 48.25 48.8 48.15 48.75 213,107
09/04/2018 48.45 48.9 47.975 48.25 239,153
08/31/2018 47.85 48.4 47.575 48.35 195,008
08/30/2018 47.9 48.05 47.65 48 138,086
08/29/2018 48.4 48.45 47.95 47.95 217,652
08/28/2018 48.35 48.7 48.15 48.25 171,187
08/27/2018 48.1 48.55 47.95 48.35 239,352
08/24/2018 47.8 48.35 47.4 48 140,535
08/23/2018 47.35 47.65 47.0396 47.6 154,455
08/22/2018 48 48.05 47.2 47.45 248,921
08/21/2018 47.75 48.35 47.4 48 245,651
08/20/2018 47.85 48.15 47.25 47.45 366,553
*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