ProAssurance Corporation Common Stockのデータ

ProAssurance Corporation Common Stockの基本情報

名前 ProAssurance Corporation Common Stock
ティッカー PRA
国 United States
上場年 nan
セクター Finance

ProAssurance Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.1 22.25 22.63 23.02 266500.0 23.02
2021-02-12 22.32 21.77 22.1 22.3 170200.0 22.3
2021-02-11 22.39 21.72 21.93 22.27 480700.0 22.27
2021-02-10 22.0 21.44 21.55 21.89 298700.0 21.89
2021-02-09 21.56 20.15 20.43 21.53 279900.0 21.53
2021-02-08 20.61 19.79 20.03 20.48 199200.0 20.48
2021-02-05 19.99 19.22 19.87 19.87 202600.0 19.87
2021-02-04 19.7 18.38 18.65 19.67 205700.0 19.67
2021-02-03 18.87 18.11 18.76 18.56 192500.0 18.56
2021-02-02 19.11 18.74 19.11 18.79 164700.0 18.79
2021-02-01 18.83 18.12 18.44 18.82 261400.0 18.82
2021-01-29 18.46 18.01 18.42 18.33 364700.0 18.33
2021-01-28 19.14 18.25 18.86 18.46 310300.0 18.46
2021-01-27 18.65 17.89 18.58 18.48 285300.0 18.48
2021-01-26 19.8 18.86 19.58 18.91 153300.0 18.91
2021-01-25 19.77 18.93 19.09 19.54 263200.0 19.54
2021-01-22 19.54 18.5 19.21 19.42 180500.0 19.42
2021-01-21 20.94 19.25 20.94 19.33 268200.0 19.33
2021-01-20 21.25 20.66 21.17 20.94 299000.0 20.94
2021-01-19 21.21 20.07 20.45 21.14 366000.0 21.14
2021-01-15 20.16 19.31 19.5 20.15 231100.0 20.15
2021-01-14 20.19 19.42 19.87 19.88 241600.0 19.88
2021-01-13 20.06 19.42 19.78 19.7 164400.0 19.7
2021-01-12 19.96 19.11 19.15 19.87 164000.0 19.87
2021-01-11 19.61 19.11 19.36 19.25 214000.0 19.25
2021-01-08 19.89 19.34 19.75 19.65 232100.0 19.65
2021-01-07 20.32 19.17 19.9 19.69 225800.0 19.69
2021-01-06 20.47 18.52 18.52 19.72 551200.0 19.72
2021-01-05 18.5 17.81 18.11 18.1 256200.0 18.1
2021-01-04 18.26 17.4 17.81 18.16 296600.0 18.16
2020-12-31 17.91 17.6 17.76 17.79 156500.0 17.79
2020-12-30 18.16 17.71 17.78 17.84 130400.0 17.84
2020-12-29 18.65 17.65 18.56 17.74 157700.0 17.74
2020-12-28 19.15 18.37 18.62 18.4 413900.0 18.4
2020-12-24 18.45 17.59 17.91 18.44 182300.0 18.44
2020-12-23 17.97 17.32 17.39 17.68 306400.0 17.68
2020-12-22 18.08 17.27 18.08 17.31 220200.0 17.31
2020-12-21 18.72 18.06 18.52 18.18 467500.0 18.18
2020-12-18 18.85 18.38 18.49 18.76 1156000.0 18.71
2020-12-17 18.44 18.11 18.25 18.34 282200.0 18.29
2020-12-16 18.87 18.27 18.59 18.28 250900.0 18.23
2020-12-15 18.5 17.76 18.21 18.37 257500.0 18.32
2020-12-14 18.4 17.84 18.16 18.14 354400.0 18.09
2020-12-11 18.09 17.59 17.82 17.97 202400.0 17.92
2020-12-10 18.07 17.14 17.14 18.04 418400.0 17.99
2020-12-09 17.42 16.35 16.74 17.36 324900.0 17.31
2020-12-08 16.59 15.81 15.81 16.54 202300.0 16.5
2020-12-07 16.58 15.91 16.33 16.08 247700.0 16.04
2020-12-04 16.49 16.02 16.17 16.47 184400.0 16.43
2020-12-03 16.27 15.88 16.07 15.98 249700.0 15.94
2020-12-02 16.41 15.68 15.95 16.0 338300.0 15.96
2020-12-01 16.52 16.01 16.23 16.09 253100.0 16.05
2020-11-30 16.58 15.68 16.42 15.91 267900.0 15.87
2020-11-27 17.52 16.35 17.29 16.52 99000.0 16.48
2020-11-25 17.71 16.95 17.2 17.43 288900.0 17.38
2020-11-24 17.4 16.32 16.37 17.31 308200.0 17.26
2020-11-23 16.24 15.62 15.95 16.07 206400.0 16.03
2020-11-20 15.89 15.52 15.89 15.73 205800.0 15.69
2020-11-19 16.62 15.82 16.37 16.12 133300.0 16.08
2020-11-18 16.92 16.28 16.46 16.49 251100.0 16.45
2020-11-17 16.65 15.79 16.27 16.52 294100.0 16.48
2020-11-16 16.83 15.89 16.0 16.5 292900.0 16.46
2020-11-13 16.02 15.14 15.39 15.77 191800.0 15.73
2020-11-12 15.28 14.88 15.25 15.17 272000.0 15.13
2020-11-11 15.52 14.64 15.52 15.37 411300.0 15.33
2020-11-10 15.75 15.34 15.55 15.46 528200.0 15.42
2020-11-09 16.58 14.79 14.79 15.38 479200.0 15.34
2020-11-06 15.51 13.56 15.31 13.62 417300.0 13.58
2020-11-05 15.56 15.06 15.09 15.33 106200.0 15.29
2020-11-04 16.05 15.13 15.65 15.16 123800.0 15.12
2020-11-03 16.27 15.95 15.95 16.07 157100.0 16.03
2020-11-02 15.9 15.51 15.75 15.62 153400.0 15.58
2020-10-30 15.91 15.17 15.69 15.43 308900.0 15.39
2020-10-29 15.93 14.84 15.0 15.75 263200.0 15.71
2020-10-28 15.29 14.41 14.58 15.08 380600.0 15.04
2020-10-27 15.08 14.83 15.08 14.86 183800.0 14.82
2020-10-26 15.47 14.93 15.47 15.11 177900.0 15.07
2020-10-23 15.94 15.62 15.71 15.73 122300.0 15.69
2020-10-22 15.59 15.16 15.44 15.57 182800.0 15.53
2020-10-21 15.42 14.99 15.1 15.4 164500.0 15.36
2020-10-20 15.39 15.03 15.18 15.12 188800.0 15.08
2020-10-19 15.47 14.98 15.2 14.98 197600.0 14.94
2020-10-16 15.21 14.83 15.19 15.08 616600.0 15.04
2020-10-15 15.25 14.76 14.87 15.17 269500.0 15.13
2020-10-14 15.95 14.99 15.61 15.01 323600.0 14.97
2020-10-13 16.74 15.6 16.54 15.67 225900.0 15.63
2020-10-12 16.76 15.97 16.09 16.74 353500.0 16.7
2020-10-09 16.25 15.54 15.74 16.16 308500.0 16.12
2020-10-08 15.78 15.14 15.4 15.67 282300.0 15.63
2020-10-07 15.3 14.92 15.03 15.22 286100.0 15.18
2020-10-06 15.6 14.89 15.43 14.97 351800.0 14.93
2020-10-05 15.99 15.2 15.92 15.22 226200.0 15.18
2020-10-02 15.95 15.31 15.32 15.78 265700.0 15.74
2020-10-01 15.85 15.18 15.76 15.68 314200.0 15.64
2020-09-30 15.76 15.3 15.49 15.64 417100.0 15.6
2020-09-29 15.4 14.76 15.4 15.36 319500.0 15.32
2020-09-28 15.77 15.19 15.2 15.48 427300.0 15.44
2020-09-25 15.09 14.34 14.37 14.97 616500.0 14.93
2020-09-24 14.84 14.1 14.32 14.51 542700.0 14.47
2020-09-23 14.69 14.25 14.45 14.27 651900.0 14.23
2020-09-22 15.0 14.4 14.55 14.53 465000.0 14.44
2020-09-21 14.59 14.09 14.29 14.56 675200.0 14.47
2020-09-18 14.76 14.36 14.5 14.74 1155800.0 14.65
2020-09-17 14.42 13.79 13.86 14.36 267900.0 14.27
2020-09-16 14.65 13.93 14.14 14.15 453400.0 14.06
2020-09-15 14.68 13.93 14.44 14.02 279100.0 13.93
2020-09-14 14.85 14.31 14.42 14.6 736500.0 14.51
2020-09-11 14.41 13.62 13.77 14.29 444800.0 14.2
2020-09-10 14.18 13.78 14.03 13.8 412200.0 13.72
2020-09-09 14.54 13.96 14.42 14.02 259300.0 13.93
2020-09-08 14.99 14.34 14.99 14.38 364800.0 14.29
2020-09-04 15.36 14.97 15.33 15.16 240400.0 15.07
2020-09-03 15.71 14.78 15.33 14.94 277300.0 14.85
2020-09-02 15.36 15.03 15.07 15.18 170800.0 15.09
2020-09-01 15.27 14.93 15.11 15.13 249500.0 15.04
2020-08-31 15.67 15.26 15.37 15.32 334400.0 15.23
2020-08-28 15.49 14.96 15.26 15.44 368600.0 15.35
2020-08-27 15.43 14.78 14.88 15.17 270100.0 15.08
2020-08-26 15.42 14.77 15.29 14.78 244800.0 14.69
2020-08-25 15.67 15.27 15.59 15.37 224200.0 15.28
2020-08-24 15.51 14.64 14.74 15.38 386600.0 15.29
2020-08-21 15.1 14.62 14.7 14.67 1058900.0 14.58
2020-08-20 15.0 14.5 14.58 14.76 350700.0 14.67
2020-08-19 15.21 14.69 14.91 14.8 305900.0 14.71
2020-08-18 14.99 14.73 14.89 14.86 209600.0 14.77
2020-08-17 15.24 14.59 15.05 14.88 284500.0 14.79
2020-08-14 15.19 14.72 14.76 15.15 313300.0 15.06
2020-08-13 15.21 14.63 14.92 14.84 203300.0 14.75
2020-08-12 15.89 14.98 15.89 15.08 393800.0 14.99
2020-08-11 17.62 15.53 16.55 15.62 661200.0 15.52
2020-08-10 16.51 15.45 15.58 16.22 341500.0 16.12
2020-08-07 16.0 15.07 15.2 15.96 227000.0 15.86
2020-08-06 15.33 14.77 14.8 15.16 207900.0 15.07
2020-08-05 14.94 13.87 14.05 14.87 725400.0 14.78
2020-08-04 14.36 13.94 14.29 13.97 425000.0 13.88
2020-08-03 14.71 14.3 14.71 14.42 259800.0 14.33
2020-07-31 14.75 14.22 14.75 14.7 320900.0 14.61
2020-07-30 14.75 14.21 14.75 14.68 268100.0 14.59
2020-07-29 15.09 14.55 14.76 15.08 304000.0 14.99
2020-07-28 15.38 14.83 15.25 14.84 357500.0 14.75
2020-07-27 15.36 14.93 15.34 15.1 837000.0 15.01
2020-07-24 15.76 15.23 15.72 15.49 384900.0 15.4
2020-07-23 16.03 15.49 15.59 15.75 501000.0 15.65
2020-07-22 15.81 15.28 15.71 15.52 295700.0 15.43
2020-07-21 16.02 15.09 15.09 15.94 628300.0 15.84
2020-07-20 15.61 14.76 15.37 15.03 389000.0 14.94
2020-07-17 16.05 15.47 15.86 15.62 296000.0 15.52
2020-07-16 16.15 15.65 15.95 15.84 331400.0 15.74
2020-07-15 16.27 15.78 15.83 15.96 606900.0 15.86
2020-07-14 15.4 14.59 14.88 15.37 426100.0 15.28
2020-07-13 15.33 14.42 14.57 14.96 496000.0 14.87
2020-07-10 14.64 14.14 14.38 14.46 438400.0 14.37
2020-07-09 14.67 13.86 14.25 14.42 662300.0 14.33
2020-07-08 13.82 13.21 13.43 13.64 571000.0 13.56
2020-07-07 13.87 13.42 13.7 13.49 432000.0 13.41
2020-07-06 14.47 13.74 14.28 14.07 295500.0 13.98
2020-07-02 14.63 13.92 14.14 13.99 407100.0 13.9
2020-07-01 14.76 13.66 14.53 13.68 558000.0 13.6
2020-06-30 14.55 14.05 14.09 14.47 436800.0 14.38
2020-06-29 14.38 13.48 13.58 14.24 586600.0 14.15
2020-06-26 13.78 13.21 13.78 13.32 685000.0 13.24
2020-06-25 14.31 13.09 13.17 13.93 686600.0 13.85
2020-06-24 13.67 12.76 13.64 13.25 959600.0 13.17
2020-06-23 13.88 13.41 13.63 13.87 594600.0 13.79
2020-06-22 13.86 13.25 13.57 13.35 418600.0 13.27
2020-06-19 14.49 13.52 14.33 13.84 960500.0 13.76
2020-06-18 14.48 13.72 13.72 14.21 545100.0 14.12
2020-06-17 14.62 13.85 14.4 13.9 390700.0 13.82
2020-06-16 15.25 14.43 14.81 14.48 648200.0 14.39
2020-06-15 14.32 13.36 13.66 14.06 688400.0 13.97
2020-06-12 14.74 13.56 14.33 14.19 413300.0 14.1
2020-06-11 15.02 13.77 14.62 13.89 409000.0 13.81
2020-06-10 15.92 15.11 15.92 15.43 728200.0 15.34
2020-06-09 16.79 15.87 16.64 16.11 523700.0 15.96
2020-06-08 16.92 16.02 16.38 16.89 519400.0 16.73
2020-06-05 16.37 15.32 15.34 16.14 834000.0 15.99
2020-06-04 15.32 14.07 15.24 14.59 808500.0 14.46
2020-06-03 15.83 14.48 14.74 15.51 775500.0 15.37
2020-06-02 14.74 13.48 13.66 14.44 626200.0 14.31
2020-06-01 14.41 13.63 13.8 13.64 770700.0 13.51
2020-05-29 14.12 13.32 14.1 13.8 435800.0 13.67
2020-05-28 15.08 14.25 15.08 14.37 316300.0 14.24
2020-05-27 15.16 14.45 14.73 15.02 461400.0 14.88
2020-05-26 14.79 14.27 14.6 14.37 400900.0 14.24
2020-05-22 14.3 13.72 14.25 14.05 458500.0 13.92
2020-05-21 14.59 14.05 14.07 14.17 344000.0 14.04
2020-05-20 14.64 13.1 13.27 14.21 526700.0 14.08
2020-05-19 14.2 13.01 14.04 13.18 562100.0 13.06
2020-05-18 14.56 13.59 13.76 14.14 610700.0 14.01
2020-05-15 13.73 12.96 13.02 13.34 672000.0 13.22
2020-05-14 13.44 12.67 13.31 13.1 786400.0 12.98
2020-05-13 15.02 13.53 15.0 13.55 978200.0 13.43
2020-05-12 16.31 15.1 16.19 15.15 864400.0 15.01
2020-05-11 16.74 15.95 16.36 16.2 751400.0 16.05
2020-05-08 20.53 15.75 20.53 15.95 1828400.0 15.8
2020-05-07 20.56 19.46 19.71 20.33 207400.0 20.14
2020-05-06 20.19 19.29 19.86 19.45 417800.0 19.27
2020-05-05 21.0 19.76 20.69 19.81 216600.0 19.63
2020-05-04 20.49 19.48 19.8 20.4 261200.0 20.21
2020-05-01 20.85 19.94 20.83 20.12 210500.0 19.94
2020-04-30 22.18 21.26 22.01 21.39 275100.0 21.19
2020-04-29 23.1 21.78 22.14 22.6 338500.0 22.39
2020-04-28 22.19 21.28 21.77 21.36 253400.0 21.16
2020-04-27 21.33 19.82 19.98 20.99 294400.0 20.8
2020-04-24 20.43 19.86 20.43 19.91 361600.0 19.73
2020-04-23 20.92 20.23 20.63 20.39 198900.0 20.2
2020-04-22 21.4 20.56 21.38 20.78 221100.0 20.59
2020-04-21 21.15 20.02 20.33 20.89 350200.0 20.7
2020-04-20 21.66 20.67 21.14 20.97 288100.0 20.78
2020-04-17 21.82 20.44 20.44 21.65 298300.0 21.45
2020-04-16 20.16 18.9 19.09 20.09 474600.0 19.91
2020-04-15 20.61 18.85 19.88 19.3 403500.0 19.12
2020-04-14 21.81 20.3 21.55 20.43 516500.0 20.24
2020-04-13 23.28 20.59 22.95 21.01 427700.0 20.82
2020-04-09 23.46 21.63 22.41 23.31 540800.0 23.1
2020-04-08 23.39 21.78 22.92 21.86 429700.0 21.66
2020-04-07 23.85 22.13 23.32 22.75 401200.0 22.54
2020-04-06 22.93 21.94 22.17 22.76 379200.0 22.55
2020-04-03 23.19 20.88 22.15 21.3 480200.0 21.1
2020-04-02 23.56 21.35 21.97 22.42 349900.0 22.21
2020-04-01 24.05 21.95 24.04 22.35 380500.0 22.14
2020-03-31 25.32 24.01 24.69 25.0 360700.0 24.77
2020-03-30 25.34 22.87 23.47 25.04 378900.0 24.81
2020-03-27 25.05 23.1 24.02 23.26 363600.0 23.05
2020-03-26 25.57 24.41 25.1 25.03 275900.0 24.8
2020-03-25 26.68 24.08 25.5 25.23 447800.0 24.69
2020-03-24 27.41 25.33 25.94 25.81 376600.0 25.26
2020-03-23 26.39 23.8 25.37 24.79 308800.0 24.26
2020-03-20 26.53 24.06 26.05 25.32 651700.0 24.78
2020-03-19 27.47 23.3 24.17 26.14 500800.0 25.58
2020-03-18 25.63 21.97 22.57 24.26 455300.0 23.74
2020-03-17 24.29 19.28 20.73 24.21 467800.0 23.69
2020-03-16 21.98 19.59 21.86 20.31 411100.0 19.88
2020-03-13 21.88 19.96 21.39 21.86 302800.0 21.39
2020-03-12 20.92 18.0 20.0 20.27 525200.0 19.84
2020-03-11 21.99 20.62 21.92 21.35 385100.0 20.89
2020-03-10 23.04 21.47 22.79 22.74 303500.0 22.25
2020-03-09 24.1 18.0 18.0 22.1 415600.0 21.63
2020-03-06 25.39 24.26 24.61 25.31 514100.0 24.77
2020-03-05 26.64 24.61 26.33 25.42 324000.0 24.88
2020-03-04 27.27 26.49 27.15 27.23 309300.0 26.65
2020-03-03 28.7 26.58 28.09 26.83 349900.0 26.26
2020-03-02 28.37 26.89 27.15 28.18 294400.0 27.58
2020-02-28 29.17 26.8 28.84 27.15 549900.0 26.57
2020-02-27 30.88 29.65 30.25 29.65 549100.0 29.02
2020-02-26 31.61 30.66 31.21 30.72 310800.0 30.06
2020-02-25 31.61 30.53 31.61 30.98 351600.0 30.32
2020-02-24 32.37 31.52 31.92 31.76 195100.0 31.08
2020-02-21 34.18 32.4 33.96 32.7 409900.0 32.0
2020-02-20 32.92 32.23 32.71 32.46 208400.0 31.77
2020-02-19 32.77 32.38 32.77 32.76 293500.0 32.06
2020-02-18 33.08 32.65 32.99 32.74 116100.0 32.04