Pro-Assurance Corp (NY: PRA )

12.86 +0.12 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 16.76 16.82 16.67 16.82 718,438 +0.06(+0.36%)
May 30, 2007 16.66 16.76 16.54 16.76 530,259 +0.10(+0.61%)
May 29, 2007 16.71 16.80 16.50 16.66 570,919 +0.01(+0.04%)
May 25, 2007 16.85 16.86 16.53 16.65 605,531 -0.13(-0.80%)
May 24, 2007 16.86 16.96 16.61 16.79 771,195 -0.07(-0.39%)
May 23, 2007 17.03 17.11 16.83 16.85 577,976 -0.18(-1.08%)
May 22, 2007 16.89 17.06 16.86 17.04 479,182 +0.13(+0.77%)
May 21, 2007 16.68 16.93 16.68 16.91 811,519 +0.23(+1.36%)
May 18, 2007 16.67 16.73 16.55 16.68 358,211 +0.01(+0.07%)
May 17, 2007 16.65 16.82 16.53 16.67 586,041 -0.10(-0.57%)
May 16, 2007 16.57 16.76 16.47 16.76 765,482 +0.19(+1.15%)
May 15, 2007 16.62 16.89 16.54 16.57 738,936 -0.01(-0.05%)
May 14, 2007 16.83 16.87 16.53 16.58 477,166 -0.25(-1.49%)
May 11, 2007 16.55 16.86 16.52 16.83 639,470 +0.45(+2.72%)
May 10, 2007 16.25 16.68 16.19 16.39 890,823 +0.09(+0.55%)
May 09, 2007 16.37 16.41 16.10 16.30 1,076,985 -0.23(-1.37%)
May 08, 2007 16.53 16.53 16.36 16.52 544,037 -0.08(-0.50%)
May 07, 2007 16.64 16.86 16.47 16.61 381,733 -0.04(-0.21%)
May 04, 2007 16.54 16.72 16.46 16.64 705,669 +0.16(+0.96%)
May 03, 2007 16.48 16.55 16.44 16.48 497,664 -0.01(-0.09%)
May 02, 2007 16.16 16.62 16.15 16.50 716,422 +0.34(+2.10%)
May 01, 2007 16.02 16.22 16.00 16.16 554,790 +0.14(+0.85%)
Apr 30, 2007 16.30 16.30 15.94 16.02 666,353 -0.23(-1.41%)
Apr 27, 2007 16.29 16.50 16.16 16.25 482,879 -0.06(-0.35%)
Apr 26, 2007 16.35 16.36 16.18 16.31 527,235 -0.05(-0.29%)
Apr 25, 2007 16.11 16.39 16.11 16.36 541,348 +0.32(+1.97%)
Apr 24, 2007 16.02 16.06 15.80 16.04 270,842 +0.02(+0.15%)
Apr 23, 2007 15.96 16.14 15.91 16.02 265,129 -0.06(-0.37%)
Apr 20, 2007 16.05 16.08 15.98 16.08 341,073 +0.26(+1.64%)
Apr 19, 2007 15.86 15.91 15.77 15.82 330,320 -0.10(-0.64%)
Apr 18, 2007 16.01 16.05 15.91 15.92 379,717 -0.12(-0.72%)
Apr 17, 2007 16.06 16.07 15.88 16.03 298,061 -0.04(-0.24%)
Apr 16, 2007 15.87 16.07 15.84 16.07 304,781 +0.26(+1.68%)
Apr 13, 2007 15.68 15.81 15.60 15.81 1,289,358 +0.10(+0.63%)
Apr 12, 2007 15.64 15.71 15.55 15.71 495,312 +0.05(+0.32%)
Apr 11, 2007 15.73 15.73 15.53 15.66 630,061 -0.07(-0.45%)
Apr 10, 2007 15.67 15.76 15.64 15.73 493,968 +0.09(+0.55%)
Apr 09, 2007 15.58 15.78 15.44 15.64 676,770 +0.12(+0.75%)
Apr 05, 2007 15.58 15.60 15.52 15.53 228,502 -0.04(-0.29%)
Apr 04, 2007 15.59 15.62 15.50 15.57 405,591 +0.00(+0.00%)
Apr 03, 2007 15.22 15.59 15.18 15.57 1,052,454 +0.40(+2.61%)
Apr 02, 2007 15.23 15.30 15.06 15.18 406,263 -0.04(-0.29%)
Mar 30, 2007 15.30 15.37 15.12 15.22 781,612 -0.07(-0.49%)
Mar 29, 2007 15.36 15.36 15.18 15.30 702,980 +0.01(+0.08%)
Mar 28, 2007 15.36 15.43 15.23 15.28 1,308,175 -0.17(-1.08%)
Mar 27, 2007 15.65 15.65 15.38 15.45 361,907 -0.22(-1.42%)
Mar 26, 2007 15.60 15.67 15.45 15.67 436,506 +0.05(+0.34%)
Mar 23, 2007 15.66 15.69 15.42 15.62 845,794 -0.04(-0.28%)
Mar 22, 2007 15.77 15.77 15.57 15.67 633,757 -0.06(-0.36%)
Mar 21, 2007 15.70 15.83 15.54 15.72 716,758 +0.02(+0.11%)
Mar 20, 2007 15.54 15.76 15.47 15.70 272,186 +0.10(+0.67%)
Mar 19, 2007 15.44 15.73 15.44 15.60 431,802 +0.22(+1.45%)
Mar 16, 2007 15.48 15.47 15.23 15.38 984,240 -0.10(-0.63%)
Mar 15, 2007 15.47 15.61 15.36 15.47 461,709 -0.01(-0.06%)
Mar 14, 2007 15.35 15.56 15.29 15.48 687,187 +0.13(+0.85%)
Mar 13, 2007 15.62 15.58 15.31 15.35 593,098 -0.27(-1.73%)
Mar 12, 2007 15.63 15.71 15.49 15.62 676,098 +0.27(+1.78%)
Mar 09, 2007 15.38 15.39 15.23 15.35 367,619 +0.06(+0.41%)
Mar 08, 2007 15.42 15.42 15.18 15.29 596,122 -0.03(-0.21%)
Mar 07, 2007 15.35 15.37 15.21 15.32 607,883 -0.03(-0.19%)
Mar 06, 2007 15.41 15.50 15.24 15.35 901,240 +0.10(+0.68%)
Mar 05, 2007 15.22 15.38 15.18 15.25 925,770 -0.05(-0.35%)
Mar 02, 2007 15.19 15.33 15.18 15.30 698,276 +0.04(+0.25%)
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.