Pro-Assurance Corp (NY: PRA )

15.73 USD +0.16 (+1.03%)
Official Closing Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 15.71 15.94 15.62 15.73 122,200 +0.16(+1.03%)
Oct 22, 2020 15.44 15.59 15.16 15.57 182,789 +0.17(+1.10%)
Oct 21, 2020 15.10 15.42 14.99 15.40 164,494 +0.28(+1.85%)
Oct 20, 2020 15.18 15.39 15.03 15.12 188,772 +0.14(+0.93%)
Oct 19, 2020 15.20 15.47 14.97 14.98 197,599 -0.10(-0.66%)
Oct 16, 2020 15.19 15.21 14.83 15.08 616,500 -0.09(-0.59%)
Oct 15, 2020 14.87 15.25 14.76 15.17 269,457 +0.16(+1.07%)
Oct 14, 2020 15.61 15.95 14.99 15.01 323,634 -0.66(-4.21%)
Oct 13, 2020 16.54 16.74 15.60 15.67 225,897 -1.07(-6.39%)
Oct 12, 2020 16.09 16.76 15.97 16.74 353,494 +0.58(+3.59%)
Oct 09, 2020 15.74 16.25 15.54 16.16 308,500 +0.49(+3.13%)
Oct 08, 2020 15.40 15.78 15.14 15.67 282,327 +0.45(+2.96%)
Oct 07, 2020 15.03 15.30 14.92 15.22 286,114 +0.25(+1.67%)
Oct 06, 2020 15.43 15.60 14.89 14.97 351,790 -0.25(-1.64%)
Oct 05, 2020 15.92 15.99 15.20 15.22 226,175 -0.56(-3.55%)
Oct 02, 2020 15.32 15.95 15.31 15.78 265,700 +0.10(+0.64%)
Oct 01, 2020 15.76 15.85 15.18 15.68 314,153 +0.04(+0.26%)
Sep 30, 2020 15.49 15.76 15.30 15.64 417,104 +0.28(+1.82%)
Sep 29, 2020 15.40 15.40 14.76 15.36 319,517 -0.12(-0.78%)
Sep 28, 2020 15.20 15.77 15.19 15.48 427,348 +0.51(+3.41%)
Sep 25, 2020 14.37 15.09 14.34 14.97 616,500 +0.46(+3.17%)
Sep 24, 2020 14.32 14.84 14.10 14.51 542,704 +0.24(+1.68%)
Sep 23, 2020 14.45 14.69 14.25 14.27 651,899 -0.26(-1.79%)
Sep 22, 2020 14.55 15.00 14.40 14.53 465,036 -0.03(-0.21%)
Sep 21, 2020 14.29 14.59 14.09 14.56 675,164 -0.18(-1.22%)
Sep 18, 2020 14.50 14.76 14.36 14.74 1,155,700 +0.38(+2.65%)
Sep 17, 2020 13.86 14.41 13.79 14.36 267,865 +0.21(+1.48%)
Sep 16, 2020 14.14 14.65 13.93 14.15 453,361 +0.13(+0.93%)
Sep 15, 2020 14.44 14.68 13.93 14.02 279,069 -0.58(-3.97%)
Sep 14, 2020 14.42 14.85 14.31 14.60 736,479 +0.31(+2.17%)
Sep 11, 2020 13.77 14.41 13.62 14.29 444,700 +0.49(+3.55%)
Sep 10, 2020 14.03 14.18 13.78 13.80 412,200 -0.22(-1.57%)
Sep 09, 2020 14.42 14.54 13.96 14.02 259,339 -0.36(-2.50%)
Sep 08, 2020 14.99 14.99 14.34 14.38 364,818 -0.78(-5.15%)
Sep 04, 2020 15.33 15.36 14.97 15.16 240,400 +0.22(+1.47%)
Sep 03, 2020 15.33 15.71 14.78 14.94 277,349 -0.24(-1.58%)
Sep 02, 2020 15.07 15.36 15.03 15.18 170,820 +0.05(+0.33%)
Sep 01, 2020 15.11 15.27 14.93 15.13 249,470 -0.19(-1.24%)
Aug 31, 2020 15.37 15.67 15.26 15.32 334,387 -0.12(-0.78%)
Aug 28, 2020 15.26 15.49 14.96 15.44 368,600 +0.27(+1.78%)
Aug 27, 2020 14.88 15.43 14.78 15.17 270,081 +0.39(+2.64%)
Aug 26, 2020 15.29 15.42 14.77 14.78 244,814 -0.59(-3.84%)
Aug 25, 2020 15.59 15.67 15.27 15.37 224,169 -0.01(-0.07%)
Aug 24, 2020 14.74 15.51 14.64 15.38 386,589 +0.71(+4.84%)
Aug 21, 2020 14.70 15.10 14.62 14.67 1,058,900 -0.09(-0.61%)
Aug 20, 2020 14.58 15.00 14.50 14.76 350,659 -0.04(-0.27%)
Aug 19, 2020 14.91 15.21 14.69 14.80 305,857 -0.06(-0.40%)
Aug 18, 2020 14.89 14.98 14.73 14.86 209,570 -0.02(-0.13%)
Aug 17, 2020 15.05 15.24 14.59 14.88 284,484 -0.27(-1.78%)
Aug 14, 2020 14.76 15.19 14.72 15.15 313,300 +0.31(+2.09%)
Aug 13, 2020 14.92 15.21 14.63 14.84 203,331 -0.24(-1.59%)
Aug 12, 2020 15.89 15.89 14.98 15.08 393,823 -0.54(-3.46%)
Aug 11, 2020 16.55 17.62 15.53 15.62 661,213 -0.60(-3.70%)
Aug 10, 2020 15.58 16.51 15.45 16.22 341,400 +0.26(+1.63%)
Aug 07, 2020 15.20 16.00 15.07 15.96 227,000 +0.80(+5.28%)
Aug 06, 2020 14.80 15.33 14.77 15.16 207,886 +0.29(+1.95%)
Aug 05, 2020 14.05 14.94 13.87 14.87 725,437 +0.90(+6.44%)
Aug 04, 2020 14.29 14.36 13.94 13.97 424,956 -0.45(-3.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.