Skip to main content

Pro-Assurance Corp (NY: PRA )

13.23 -0.07 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 13.77 14.14 13.54 13.98 969,164 +0.44(+3.23%)
Mar 30, 2009 13.56 13.91 13.46 13.54 1,041,445 -0.78(-5.42%)
Mar 26, 2009 14.39 14.46 13.88 14.32 1,224,264 +0.23(+1.62%)
Mar 25, 2009 13.92 14.22 13.39 14.09 1,220,568 +0.31(+2.24%)
Mar 24, 2009 14.10 14.51 13.75 13.78 1,173,819 -0.74(-5.12%)
Mar 23, 2009 13.83 14.53 13.78 14.53 1,478,203 +0.70(+5.10%)
Mar 20, 2009 14.02 14.21 13.81 13.82 1,162,664 -0.09(-0.65%)
Mar 19, 2009 14.20 14.34 13.89 13.91 1,188,096 -0.11(-0.81%)
Mar 18, 2009 13.57 14.05 13.42 14.02 941,871 +0.39(+2.86%)
Mar 17, 2009 12.94 13.65 12.86 13.63 867,752 +0.69(+5.33%)
Mar 16, 2009 13.36 13.51 12.88 12.94 906,947 -0.31(-2.37%)
Mar 13, 2009 13.07 13.33 12.85 13.26 0 +0.24(+1.82%)
Mar 12, 2009 12.56 13.12 12.27 13.02 1,578,608 +0.43(+3.38%)
Mar 11, 2009 12.86 12.89 12.45 12.60 1,366,912 -0.24(-1.85%)
Mar 10, 2009 12.34 12.85 12.17 12.83 1,227,875 +0.64(+5.26%)
Mar 09, 2009 12.46 12.69 12.09 12.19 1,103,875 -0.45(-3.58%)
Mar 06, 2009 12.65 12.87 12.32 12.64 0 -0.13(-1.01%)
Mar 05, 2009 12.74 12.96 12.39 12.77 581,483 -0.28(-2.18%)
Mar 04, 2009 13.07 13.28 12.62 13.06 1,097,586 -0.82(-5.88%)
Mar 02, 2009 14.08 14.40 13.84 13.87 1,056,376 -0.46(-3.18%)
Feb 27, 2009 14.17 14.63 14.01 14.33 0 +0.03(+0.19%)
Feb 26, 2009 14.78 15.08 14.22 14.30 1,160,650 -0.45(-3.05%)
Feb 25, 2009 14.69 15.13 14.13 14.75 1,208,252 +0.54(+3.80%)
Feb 24, 2009 13.58 14.23 13.32 14.21 1,142,858 +0.75(+5.54%)
Feb 23, 2009 14.40 14.41 13.46 13.47 761,183 -0.79(-5.55%)
Feb 20, 2009 13.94 14.44 13.86 14.26 975,327 +0.01(+0.08%)
Feb 19, 2009 14.44 14.73 14.24 14.25 964,678 -0.12(-0.81%)
Feb 18, 2009 14.59 14.83 14.24 14.36 623,053 -0.10(-0.70%)
Feb 17, 2009 14.37 14.82 14.36 14.46 617,994 -0.40(-2.72%)
Feb 13, 2009 15.06 15.30 14.86 14.87 742,665 -0.22(-1.43%)
Feb 12, 2009 14.62 15.15 14.43 15.09 842,990 +0.47(+3.20%)
Feb 11, 2009 14.48 14.63 14.24 14.62 765,162 +0.18(+1.27%)
Feb 10, 2009 14.83 15.01 14.33 14.44 914,908 -0.46(-3.12%)
Feb 09, 2009 14.66 14.99 14.47 14.90 480,281 +0.13(+0.89%)
Feb 06, 2009 14.31 14.79 14.18 14.77 651,857 +0.40(+2.80%)
Feb 05, 2009 14.26 14.60 14.20 14.37 640,995 +0.03(+0.23%)
Feb 04, 2009 14.63 14.82 14.24 14.33 607,533 -0.34(-2.29%)
Feb 03, 2009 14.67 14.79 14.38 14.67 809,003 +0.10(+0.68%)
Feb 02, 2009 14.02 14.72 13.91 14.57 710,206 +0.40(+2.81%)
Jan 30, 2009 14.53 14.68 14.02 14.17 0 -0.19(-1.34%)
Jan 29, 2009 14.91 14.91 14.34 14.36 666,148 -0.79(-5.22%)
Jan 28, 2009 15.01 15.18 14.64 15.15 770,538 +0.49(+3.33%)
Jan 27, 2009 14.62 14.76 14.36 14.67 578,872 +0.14(+0.97%)
Jan 26, 2009 14.41 14.66 14.24 14.53 759,833 +0.11(+0.79%)
Jan 23, 2009 13.81 14.53 13.53 14.41 692,577 +0.16(+1.11%)
Jan 22, 2009 14.01 14.75 13.92 14.25 1,209,737 -0.17(-1.21%)
Jan 21, 2009 14.02 14.53 13.77 14.43 1,126,857 +0.59(+4.25%)
Jan 20, 2009 14.55 14.97 13.81 13.84 879,334 -0.93(-6.29%)
Jan 16, 2009 14.95 14.96 14.31 14.77 556,421 +0.03(+0.18%)
Jan 15, 2009 14.40 15.12 14.19 14.74 630,237 +0.35(+2.44%)
Jan 14, 2009 14.81 14.91 14.36 14.39 624,071 -0.68(-4.50%)
Jan 13, 2009 14.70 15.14 14.59 15.07 476,633 +0.22(+1.45%)
Jan 12, 2009 14.54 15.13 14.54 14.85 660,568 +0.09(+0.59%)
Jan 09, 2009 15.13 15.20 14.76 14.76 597,621 -0.45(-2.98%)
Jan 08, 2009 14.53 15.23 14.39 15.22 730,949 +0.69(+4.75%)
Jan 07, 2009 14.52 14.85 14.41 14.53 636,320 -0.30(-2.04%)
Jan 06, 2009 15.12 15.28 14.55 14.83 911,049 -0.18(-1.22%)
Jan 05, 2009 15.44 15.44 14.80 15.01 781,083 -0.38(-2.47%)
Jan 02, 2009 15.86 15.89 15.28 15.39 0 -0.43(-2.73%)
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.