Singapore markets close in 32 minutes
Straits Times Index
3,338.58 -10.29 (-0.31%) Nikkei
38,837.46 -85.54 (-0.22%) Hang Seng
18,444.11 +41.11 (+0.22%) FTSE 100
8,209.92 -52.83 (-0.64%) Bitcoin USD
69,051.53 -68.97 (-0.10%) CMC Crypto 200
1,445.79 -1.36 (-0.09%)
ProAssurance Corporation (PRA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 14.45 | 14.45 | 14.15 | 14.26 | 14.26 | 372,700 |
| 31 May 2024 | 14.63 | 14.67 | 14.32 | 14.37 | 14.37 | 517,100 |
| 30 May 2024 | 14.46 | 14.63 | 14.35 | 14.54 | 14.54 | 222,800 |
| 29 May 2024 | 14.47 | 14.55 | 14.26 | 14.36 | 14.36 | 233,800 |
| 28 May 2024 | 14.74 | 14.78 | 14.61 | 14.71 | 14.71 | 223,800 |
| 24 May 2024 | 14.63 | 14.72 | 14.56 | 14.67 | 14.67 | 191,400 |
| 23 May 2024 | 14.62 | 14.62 | 14.39 | 14.57 | 14.57 | 277,400 |
| 22 May 2024 | 14.45 | 14.67 | 14.39 | 14.65 | 14.65 | 232,500 |
| 21 May 2024 | 14.33 | 14.65 | 14.27 | 14.53 | 14.53 | 180,900 |
| 20 May 2024 | 14.76 | 14.78 | 14.38 | 14.39 | 14.39 | 197,700 |
| 17 May 2024 | 14.64 | 14.94 | 14.64 | 14.83 | 14.83 | 223,300 |
| 16 May 2024 | 14.74 | 14.95 | 14.62 | 14.63 | 14.63 | 184,200 |
| 15 May 2024 | 14.77 | 14.83 | 14.65 | 14.77 | 14.77 | 172,100 |
| 14 May 2024 | 14.70 | 14.75 | 14.50 | 14.63 | 14.63 | 157,300 |
| 13 May 2024 | 14.92 | 14.92 | 14.49 | 14.50 | 14.50 | 161,900 |
| 10 May 2024 | 14.78 | 14.82 | 14.45 | 14.78 | 14.78 | 228,800 |
| 09 May 2024 | 14.73 | 14.85 | 14.50 | 14.70 | 14.70 | 276,600 |
| 08 May 2024 | 15.12 | 15.17 | 14.71 | 14.72 | 14.72 | 294,700 |
| 07 May 2024 | 14.90 | 15.90 | 14.44 | 15.16 | 15.16 | 495,200 |
| 06 May 2024 | 13.98 | 14.11 | 13.80 | 13.82 | 13.82 | 196,900 |
| 03 May 2024 | 14.11 | 14.15 | 13.64 | 13.83 | 13.83 | 190,600 |
| 02 May 2024 | 13.51 | 13.97 | 13.42 | 13.92 | 13.92 | 230,700 |
| 01 May 2024 | 13.39 | 13.65 | 13.35 | 13.38 | 13.38 | 231,200 |
| 30 Apr 2024 | 13.26 | 13.39 | 13.13 | 13.36 | 13.36 | 187,800 |
| 29 Apr 2024 | 13.27 | 13.40 | 13.15 | 13.39 | 13.39 | 204,100 |
| 26 Apr 2024 | 13.62 | 13.69 | 13.15 | 13.17 | 13.17 | 300,100 |
| 25 Apr 2024 | 13.84 | 13.84 | 13.47 | 13.65 | 13.65 | 429,800 |
| 24 Apr 2024 | 13.63 | 14.00 | 13.63 | 13.97 | 13.97 | 238,800 |
| 23 Apr 2024 | 13.66 | 13.92 | 13.65 | 13.74 | 13.74 | 237,100 |
| 22 Apr 2024 | 13.53 | 13.87 | 13.32 | 13.69 | 13.69 | 383,300 |
| 19 Apr 2024 | 12.99 | 13.45 | 12.89 | 13.39 | 13.39 | 349,700 |
| 18 Apr 2024 | 12.96 | 13.21 | 12.87 | 13.08 | 13.08 | 215,100 |
| 17 Apr 2024 | 12.88 | 12.95 | 12.80 | 12.87 | 12.87 | 237,400 |
| 16 Apr 2024 | 12.87 | 12.90 | 12.74 | 12.82 | 12.82 | 216,500 |
| 15 Apr 2024 | 13.35 | 13.40 | 12.90 | 13.01 | 13.01 | 198,000 |
| 12 Apr 2024 | 13.85 | 13.99 | 13.09 | 13.26 | 13.26 | 341,900 |
| 11 Apr 2024 | 13.55 | 13.95 | 13.30 | 13.94 | 13.94 | 312,300 |
| 10 Apr 2024 | 13.13 | 13.54 | 13.03 | 13.47 | 13.47 | 364,600 |
| 09 Apr 2024 | 13.11 | 13.55 | 13.00 | 13.49 | 13.49 | 370,300 |
| 08 Apr 2024 | 12.54 | 13.09 | 12.47 | 12.99 | 12.99 | 302,300 |
| 05 Apr 2024 | 12.34 | 12.53 | 12.29 | 12.40 | 12.40 | 167,100 |
| 04 Apr 2024 | 12.62 | 12.65 | 12.32 | 12.32 | 12.32 | 258,100 |
| 03 Apr 2024 | 12.42 | 12.57 | 12.36 | 12.56 | 12.56 | 208,200 |
| 02 Apr 2024 | 12.67 | 12.72 | 12.35 | 12.46 | 12.46 | 297,400 |
| 01 Apr 2024 | 12.91 | 12.91 | 12.63 | 12.76 | 12.76 | 179,800 |
| 28 Mar 2024 | 12.81 | 12.96 | 12.69 | 12.86 | 12.86 | 257,000 |
| 27 Mar 2024 | 12.21 | 12.78 | 12.19 | 12.74 | 12.74 | 321,400 |
| 26 Mar 2024 | 12.34 | 12.34 | 12.10 | 12.11 | 12.11 | 190,700 |
| 25 Mar 2024 | 12.33 | 12.38 | 12.12 | 12.18 | 12.18 | 369,500 |
| 22 Mar 2024 | 12.52 | 12.52 | 12.23 | 12.25 | 12.25 | 446,900 |
| 21 Mar 2024 | 12.54 | 12.63 | 12.32 | 12.40 | 12.40 | 420,600 |
| 20 Mar 2024 | 11.95 | 12.56 | 11.94 | 12.43 | 12.43 | 684,800 |
| 19 Mar 2024 | 11.87 | 12.00 | 11.85 | 11.96 | 11.96 | 258,700 |
| 18 Mar 2024 | 11.98 | 12.07 | 11.79 | 11.86 | 11.86 | 218,500 |
| 15 Mar 2024 | 11.89 | 12.11 | 11.76 | 11.98 | 11.98 | 866,300 |
| 14 Mar 2024 | 12.05 | 12.07 | 11.89 | 11.99 | 11.99 | 248,700 |
| 13 Mar 2024 | 11.89 | 12.13 | 11.84 | 12.11 | 12.11 | 302,500 |
| 12 Mar 2024 | 12.19 | 12.24 | 11.89 | 11.91 | 11.91 | 245,100 |
| 11 Mar 2024 | 12.52 | 12.63 | 12.20 | 12.27 | 12.27 | 204,300 |
| 08 Mar 2024 | 12.90 | 12.93 | 12.53 | 12.54 | 12.54 | 159,600 |
| 07 Mar 2024 | 12.73 | 12.88 | 12.64 | 12.83 | 12.83 | 165,000 |
| 06 Mar 2024 | 12.39 | 12.65 | 12.24 | 12.62 | 12.62 | 175,500 |
| 05 Mar 2024 | 12.47 | 12.56 | 12.22 | 12.33 | 12.33 | 200,500 |
| 04 Mar 2024 | 12.92 | 12.96 | 12.43 | 12.59 | 12.59 | 273,300 |
| 01 Mar 2024 | 12.39 | 13.20 | 12.38 | 13.00 | 13.00 | 383,400 |
| 29 Feb 2024 | 12.60 | 12.73 | 12.18 | 12.33 | 12.33 | 521,200 |
| 28 Feb 2024 | 12.93 | 13.25 | 12.11 | 12.36 | 12.36 | 383,600 |
| 27 Feb 2024 | 13.05 | 13.10 | 12.85 | 13.05 | 13.05 | 271,600 |
| 26 Feb 2024 | 13.27 | 13.33 | 12.84 | 12.97 | 12.97 | 268,200 |
| 23 Feb 2024 | 13.07 | 13.41 | 12.98 | 13.37 | 13.37 | 188,800 |
| 22 Feb 2024 | 13.10 | 13.16 | 12.92 | 13.13 | 13.13 | 273,700 |
| 21 Feb 2024 | 13.38 | 13.40 | 13.12 | 13.17 | 13.17 | 255,500 |
| 20 Feb 2024 | 13.28 | 13.56 | 13.25 | 13.37 | 13.37 | 253,800 |
| 16 Feb 2024 | 13.46 | 13.56 | 13.30 | 13.48 | 13.48 | 211,600 |
| 15 Feb 2024 | 13.25 | 13.69 | 13.18 | 13.55 | 13.55 | 271,800 |
| 14 Feb 2024 | 13.15 | 13.20 | 12.90 | 13.10 | 13.10 | 344,800 |
| 13 Feb 2024 | 12.90 | 13.27 | 12.78 | 12.94 | 12.94 | 345,300 |
| 12 Feb 2024 | 13.00 | 13.69 | 13.00 | 13.61 | 13.61 | 316,200 |
| 09 Feb 2024 | 12.85 | 13.16 | 12.85 | 13.08 | 13.08 | 223,600 |
| 08 Feb 2024 | 12.73 | 13.07 | 12.68 | 12.91 | 12.91 | 195,000 |
| 07 Feb 2024 | 13.05 | 13.05 | 12.62 | 12.78 | 12.78 | 287,100 |
| 06 Feb 2024 | 13.02 | 13.28 | 12.97 | 13.01 | 13.01 | 197,200 |
| 05 Feb 2024 | 13.13 | 13.26 | 12.83 | 13.07 | 13.07 | 220,100 |
| 02 Feb 2024 | 13.11 | 13.39 | 13.07 | 13.32 | 13.32 | 235,500 |
| 01 Feb 2024 | 13.49 | 13.49 | 12.98 | 13.29 | 13.29 | 265,600 |
| 31 Jan 2024 | 13.75 | 13.85 | 13.36 | 13.46 | 13.46 | 345,900 |
| 30 Jan 2024 | 13.86 | 13.93 | 13.63 | 13.75 | 13.75 | 149,800 |
| 29 Jan 2024 | 13.65 | 14.00 | 13.44 | 13.99 | 13.99 | 205,000 |
| 26 Jan 2024 | 14.07 | 14.07 | 13.56 | 13.60 | 13.60 | 218,600 |
| 25 Jan 2024 | 14.07 | 14.23 | 13.74 | 13.93 | 13.93 | 196,900 |
| 24 Jan 2024 | 13.95 | 13.97 | 13.78 | 13.87 | 13.87 | 214,400 |
| 23 Jan 2024 | 14.01 | 14.11 | 13.77 | 13.79 | 13.79 | 257,700 |
| 22 Jan 2024 | 13.25 | 13.93 | 13.20 | 13.86 | 13.86 | 417,900 |
| 19 Jan 2024 | 12.44 | 13.14 | 12.44 | 13.11 | 13.11 | 310,000 |
| 18 Jan 2024 | 12.32 | 12.39 | 12.12 | 12.34 | 12.34 | 216,800 |
| 17 Jan 2024 | 12.05 | 12.45 | 12.05 | 12.36 | 12.36 | 262,300 |
| 16 Jan 2024 | 12.21 | 12.37 | 12.13 | 12.21 | 12.21 | 268,400 |
| 12 Jan 2024 | 12.36 | 12.47 | 12.19 | 12.31 | 12.31 | 199,800 |
| 11 Jan 2024 | 12.22 | 12.29 | 12.04 | 12.27 | 12.27 | 237,200 |
| 10 Jan 2024 | 12.39 | 12.66 | 12.26 | 12.31 | 12.31 | 190,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.