Historical Data for ProAssurance Corporation (PRA)

$ 40.64   0.63 (+1.57%) Volume: 41.24k 11:29 AM EDT Sep 19, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/19/19 40.10 40.65 39.92 40.64 41.24k 0.63 1.57% 40.64 1.67m 598
09/18/19 40.43 40.44 39.78 40.01 256.94k -0.51 -1.26% 40.01 10.29m 2,380
09/17/19 40.11 40.54 39.94 40.52 166.51k 0.33 0.82% 40.52 6.71m 2,110
09/16/19 40.10 40.51 39.77 40.19 201.62k -0.07 -0.17% 40.19 8.11m 2,454
09/13/19 40.56 40.59 40.04 40.26 201.71k -0.06 -0.15% 40.26 8.13m 3,776
09/12/19 40.62 40.70 39.08 40.32 256.34k -0.31 -0.76% 40.32 10.29m 2,787
09/11/19 39.41 40.75 39.14 40.63 295.86k 1.51 3.86% 40.63 11.92m 4,233
09/10/19 39.53 39.53 38.22 39.12 302.02k -0.40 -1.01% 39.12 11.77m 3,727
09/09/19 39.46 39.805 38.85 39.52 236.64k 0.23 0.59% 39.52 9.33m 2,547
09/06/19 39.48 40.08 39.23 39.29 140.07k -0.11 -0.28% 39.29 5.53m 1,677
09/05/19 39.70 40.28 39.39 39.40 260.91k 0.10 0.25% 39.40 10.33m 2,017
09/04/19 39.33 39.475 39.01 39.30 163.83k 0.25 0.64% 39.30 6.43m 2,157
09/03/19 38.72 39.18 38.55 39.05 146.9k -0.02 -0.05% 39.05 5.72m 2,865
08/30/19 39.08 39.26 38.82 39.07 156.92k 0.22 0.57% 39.07 6.13m 1,850
08/29/19 38.50 38.98 38.42 38.85 196.12k 0.63 1.65% 38.85 7.6m 2,538
08/28/19 37.69 38.62 37.64 38.22 227.56k 0.36 0.95% 38.22 8.7m 2,199
08/27/19 38.28 38.49 37.79 37.86 165.57k -0.32 -0.84% 37.86 6.29m 1,802
08/26/19 38.24 38.36 37.90 38.18 283.07k 0.18 0.47% 38.18 10.8m 2,015
08/23/19 38.80 39.16 37.85 38.00 216.85k -0.89 -2.29% 38.00 8.26m 2,874
08/22/19 38.89 39.19 38.64 38.89 147.96k 0.17 0.44% 38.89 5.76m 1,816
08/21/19 38.77 39.295 38.46 38.72 144.72k 0.10 0.26% 38.72 5.6m 1,651
08/20/19 39.45 39.63 38.60 38.62 239.35k -0.98 -2.47% 38.62 9.31m 2,493
08/19/19 39.27 39.93 39.04 39.60 261.16k 0.82 2.11% 39.60 10.36m 2,502