ProAssurance

PRA
🏛️ usa →
24.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.96 13.98 13.75 13.79 0.2M
2023-12-28 14.15 14.29 13.97 14.01 0.2M
2023-12-27 14.30 14.34 14.14 14.20 0.2M
2023-12-26 14.27 14.41 14.13 14.32 0.2M
2023-12-22 13.80 14.19 13.77 14.18 0.3M
2023-12-21 13.68 13.79 13.50 13.72 0.2M
2023-12-20 13.97 14.30 13.60 13.66 0.3M
2023-12-19 13.78 14.12 13.65 14.01 0.3M
2023-12-18 13.79 13.86 13.59 13.77 0.4M
2023-12-15 13.89 13.89 13.55 13.75 1.1M
2023-12-14 13.75 13.88 13.53 13.81 0.5M
2023-12-13 13.39 13.74 13.20 13.66 0.4M
2023-12-12 13.09 13.59 12.97 13.38 0.4M
2023-12-11 12.92 13.13 12.86 13.06 0.3M
2023-12-08 12.59 12.91 12.47 12.91 0.3M
2023-12-07 12.59 12.59 12.30 12.57 0.4M
2023-12-06 12.94 13.05 12.60 12.61 0.2M
2023-12-05 13.11 13.21 12.82 12.86 0.2M
2023-12-04 12.68 13.24 12.59 13.14 0.2M
2023-12-01 12.39 12.92 12.34 12.81 0.3M
2023-11-30 12.60 12.72 12.32 12.37 0.3M
2023-11-29 12.79 12.90 12.61 12.62 0.3M
2023-11-28 12.74 12.86 12.57 12.80 0.2M
2023-11-27 12.88 12.88 12.61 12.80 0.3M
2023-11-24 12.80 13.01 12.77 12.88 0.1M
2023-11-22 12.83 13.01 12.72 12.78 0.2M
2023-11-21 12.76 12.90 12.65 12.77 0.2M
2023-11-20 12.97 13.21 12.76 12.76 0.3M
2023-11-17 13.16 13.46 13.13 13.24 0.3M
2023-11-16 13.35 13.42 13.07 13.12 0.2M
2023-11-15 13.65 13.75 13.32 13.34 0.3M
2023-11-14 13.15 13.83 13.15 13.70 0.4M
2023-11-13 12.90 13.10 12.70 12.92 0.4M
2023-11-10 13.85 13.89 12.70 13.03 0.5M
2023-11-09 15.64 15.84 13.15 13.91 0.6M
2023-11-08 17.79 17.85 17.43 17.67 0.3M
2023-11-07 17.82 17.95 17.64 17.85 0.1M
2023-11-06 17.82 17.96 17.75 17.95 0.1M
2023-11-03 17.81 18.19 17.61 17.89 0.2M
2023-11-02 17.39 17.68 17.26 17.62 0.2M
2023-11-01 16.99 17.34 16.99 17.28 0.3M
2023-10-31 17.07 17.16 16.83 17.00 0.3M
2023-10-30 17.16 17.29 17.00 17.03 0.3M
2023-10-27 17.47 17.70 16.88 17.07 0.2M
2023-10-26 17.95 18.12 17.53 17.54 0.5M
2023-10-25 17.92 18.15 17.81 17.90 0.2M
2023-10-24 17.89 18.02 17.80 17.89 0.2M
2023-10-23 17.81 18.03 17.72 17.75 0.1M
2023-10-20 18.27 18.30 17.92 17.94 0.2M
2023-10-19 18.44 18.62 18.16 18.17 0.4M
2023-10-18 18.63 18.65 18.46 18.53 0.1M
2023-10-17 18.48 18.98 18.48 18.71 0.2M
2023-10-16 18.00 18.41 18.00 18.38 0.1M
2023-10-13 17.67 17.90 17.66 17.88 0.2M
2023-10-12 17.53 17.58 17.27 17.54 0.4M
2023-10-11 17.42 17.63 17.30 17.52 0.2M
2023-10-10 17.70 17.82 17.44 17.49 0.2M
2023-10-09 17.90 17.90 17.73 17.74 0.1M
2023-10-06 17.94 18.15 17.85 17.95 0.2M
2023-10-05 18.08 18.23 18.01 18.12 0.2M
2023-10-04 18.03 18.17 17.95 18.07 0.2M
2023-10-03 18.34 18.34 18.04 18.04 0.2M
2023-10-02 18.79 18.80 18.06 18.27 0.3M
2023-09-29 18.78 18.97 18.56 18.89 0.3M
2023-09-28 18.79 19.05 18.74 18.85 0.3M
2023-09-27 18.66 19.00 18.61 18.76 0.3M
2023-09-26 18.95 19.17 18.55 18.57 0.3M
2023-09-25 18.89 19.25 18.86 19.00 0.2M
2023-09-22 18.72 19.21 18.51 19.00 0.2M
2023-09-21 18.59 18.92 18.36 18.75 0.2M
2023-09-20 18.68 18.86 18.57 18.61 0.2M
2023-09-19 18.62 18.78 18.53 18.56 0.5M
2023-09-18 18.60 18.96 18.42 18.57 0.3M
2023-09-15 18.61 18.69 18.16 18.47 1.4M
2023-09-14 18.57 18.92 18.41 18.75 0.3M
2023-09-13 18.41 18.54 18.30 18.42 0.4M
2023-09-12 17.79 18.40 17.79 18.39 0.4M
2023-09-11 17.71 18.02 17.71 17.86 0.2M
2023-09-08 17.58 17.77 17.43 17.71 0.2M
2023-09-07 17.59 17.71 17.39 17.51 0.3M
2023-09-06 17.68 17.81 17.47 17.51 0.2M
2023-09-05 17.90 17.91 17.46 17.61 0.3M
2023-09-01 17.78 18.16 17.78 18.08 0.2M
2023-08-31 17.78 17.88 17.67 17.68 0.2M
2023-08-30 17.69 17.85 17.68 17.70 0.2M
2023-08-29 17.78 17.93 17.69 17.73 0.2M
2023-08-28 17.66 17.90 17.66 17.73 0.3M
2023-08-25 17.60 17.77 17.48 17.64 0.2M
2023-08-24 17.55 17.75 17.28 17.56 0.2M
2023-08-23 17.41 17.60 17.25 17.54 0.2M
2023-08-22 17.24 17.43 17.20 17.39 0.2M
2023-08-21 17.77 17.82 17.26 17.27 0.2M
2023-08-18 17.66 17.98 17.66 17.81 0.2M
2023-08-17 18.03 18.17 17.71 17.72 0.2M
2023-08-16 18.06 18.34 17.97 18.01 0.2M
2023-08-15 18.05 18.21 17.93 18.00 0.2M
2023-08-14 18.12 18.21 17.94 18.04 0.2M
2023-08-11 18.13 18.38 18.03 18.28 0.3M
2023-08-10 18.52 18.65 18.06 18.15 0.3M
2023-08-09 17.69 19.38 17.08 18.27 0.4M
2023-08-08 16.80 16.99 16.66 16.89 0.2M
2023-08-07 16.83 17.04 16.63 16.89 0.2M
2023-08-04 16.75 16.83 16.61 16.68 0.3M
2023-08-03 16.70 16.85 16.57 16.74 0.2M
2023-08-02 16.63 16.89 16.61 16.72 0.2M
2023-08-01 16.81 16.98 16.61 16.70 0.3M
2023-07-31 17.05 17.14 16.76 16.80 0.3M
2023-07-28 17.09 17.22 17.03 17.05 0.2M
2023-07-27 16.87 17.06 16.75 17.03 0.2M
2023-07-26 16.65 17.01 16.65 16.89 0.2M
2023-07-25 16.37 16.64 16.33 16.54 0.3M
2023-07-24 16.15 16.57 16.12 16.38 0.2M
2023-07-21 16.39 16.43 16.04 16.14 0.2M
2023-07-20 16.08 16.40 16.00 16.32 0.3M
2023-07-19 15.92 16.09 15.86 16.04 0.3M
2023-07-18 15.51 15.87 15.51 15.81 0.2M
2023-07-17 15.51 15.98 15.43 15.55 0.3M
2023-07-14 15.46 15.51 15.21 15.44 0.3M
2023-07-13 15.61 15.65 15.38 15.43 0.2M
2023-07-12 15.45 15.75 15.45 15.64 0.3M
2023-07-11 15.49 15.64 15.32 15.33 0.3M
2023-07-10 15.48 15.82 15.34 15.48 0.3M
2023-07-07 15.36 15.83 15.29 15.59 0.3M
2023-07-06 15.17 15.46 15.02 15.32 0.3M
2023-07-05 15.29 15.40 15.11 15.24 0.3M
2023-07-03 14.99 15.56 14.99 15.50 0.2M
2023-06-30 15.30 15.44 15.08 15.09 0.2M
2023-06-29 15.08 15.40 14.95 15.24 0.3M
2023-06-28 15.12 15.18 14.91 14.99 0.3M
2023-06-27 15.15 15.30 15.06 15.14 0.3M
2023-06-26 14.73 15.21 14.68 15.11 0.3M
2023-06-23 14.57 15.01 14.57 14.69 0.7M
2023-06-22 14.87 14.92 14.61 14.76 0.4M
2023-06-21 14.77 14.96 14.71 14.84 0.4M
2023-06-20 14.75 15.02 14.67 14.84 0.4M
2023-06-16 14.64 14.90 14.48 14.76 1.3M
2023-06-15 14.32 14.49 14.23 14.46 0.5M
2023-06-14 14.79 14.93 14.23 14.31 0.6M
2023-06-13 14.67 15.05 14.55 14.62 0.5M
2023-06-12 14.36 14.79 14.32 14.70 0.5M
2023-06-09 14.31 14.59 14.12 14.28 0.6M
2023-06-08 13.85 14.56 13.79 14.45 0.6M
2023-06-07 13.14 13.96 13.07 13.86 0.6M
2023-06-06 12.67 13.08 12.66 12.98 0.5M
2023-06-05 12.66 12.87 12.52 12.64 0.4M
2023-06-02 12.37 12.89 12.30 12.77 0.5M
2023-06-01 12.20 12.36 12.00 12.27 0.4M
2023-05-31 12.35 12.50 11.98 12.15 0.5M
2023-05-30 12.00 12.35 11.93 12.30 0.5M
2023-05-26 12.33 12.33 11.87 12.12 0.5M
2023-05-25 12.49 12.62 12.20 12.30 0.3M
2023-05-24 12.73 12.85 12.66 12.72 0.3M
2023-05-23 12.34 12.96 12.34 12.75 0.4M
2023-05-22 12.75 12.88 12.62 12.64 0.4M
2023-05-19 12.91 13.08 12.70 12.75 0.7M
2023-05-18 12.98 13.03 12.51 12.78 0.5M
2023-05-17 14.08 14.22 13.02 13.04 0.6M
2023-05-16 14.60 14.63 14.32 14.33 0.4M
2023-05-15 14.57 14.75 14.52 14.65 0.6M
2023-05-12 14.72 14.80 14.52 14.68 0.3M
2023-05-11 14.29 14.73 14.26 14.60 0.8M
2023-05-10 17.25 17.25 14.25 14.64 1.5M
2023-05-09 18.59 19.19 18.59 18.85 0.5M
2023-05-08 18.50 18.73 18.27 18.65 0.3M
2023-05-05 18.24 18.50 18.23 18.41 0.3M
2023-05-04 18.00 18.14 17.60 18.03 0.3M
2023-05-03 18.18 18.49 18.12 18.17 0.2M
2023-05-02 18.06 18.22 17.71 18.15 0.2M
2023-05-01 17.90 18.43 17.90 18.21 0.2M
2023-04-28 17.76 18.01 17.76 17.96 0.3M
2023-04-27 17.56 17.92 17.56 17.91 0.1M
2023-04-26 17.92 18.09 17.50 17.57 0.1M
2023-04-25 18.09 18.30 18.01 18.06 0.2M
2023-04-24 18.24 18.66 18.21 18.26 0.2M
2023-04-21 18.58 18.58 18.16 18.48 0.2M
2023-04-20 18.57 18.71 18.34 18.56 0.2M
2023-04-19 18.45 18.64 18.30 18.63 0.1M
2023-04-18 18.48 18.48 18.22 18.39 0.1M
2023-04-17 18.11 18.36 17.90 18.35 0.2M
2023-04-14 18.54 18.54 17.94 18.10 0.2M
2023-04-13 18.27 18.48 18.20 18.44 0.2M
2023-04-12 18.77 18.92 18.43 18.47 0.1M
2023-04-11 18.57 18.85 18.52 18.64 0.2M
2023-04-10 18.56 18.73 18.45 18.52 0.4M
2023-04-06 18.36 18.67 18.36 18.65 0.2M
2023-04-05 18.19 18.45 18.19 18.25 0.2M
2023-04-04 18.66 18.82 18.11 18.34 0.4M
2023-04-03 18.47 18.66 18.20 18.31 0.2M
2023-03-31 18.28 18.55 18.26 18.48 0.3M
2023-03-30 18.04 18.27 17.94 18.15 0.2M
2023-03-29 17.81 17.91 17.59 17.88 0.3M
2023-03-28 17.52 17.67 17.29 17.65 0.3M
2023-03-27 18.02 18.12 17.69 17.72 0.2M
2023-03-24 17.36 17.82 17.35 17.81 0.2M
2023-03-23 18.12 18.12 17.51 17.51 0.2M
2023-03-22 18.55 18.77 18.09 18.10 0.3M
2023-03-21 18.23 18.83 18.23 18.51 0.4M
2023-03-20 18.04 18.33 17.89 17.90 0.3M
2023-03-17 18.41 18.41 17.65 17.83 1.4M
2023-03-16 17.80 18.66 17.66 18.63 0.3M
2023-03-15 17.77 18.00 17.58 17.95 0.4M
2023-03-14 18.13 18.35 17.95 18.27 0.3M
2023-03-13 18.05 18.18 17.69 17.73 0.4M
2023-03-10 18.41 18.60 18.17 18.45 0.3M
2023-03-09 19.01 19.14 18.56 18.60 0.3M
2023-03-08 19.15 19.19 18.82 19.04 0.2M
2023-03-07 19.51 19.71 19.00 19.08 0.2M
2023-03-06 19.72 19.86 19.40 19.50 0.2M
2023-03-03 19.72 19.81 19.49 19.70 0.2M
2023-03-02 19.44 19.82 19.42 19.73 0.2M
2023-03-01 19.52 19.61 19.02 19.51 0.3M
2023-02-28 18.99 20.01 18.59 19.89 0.7M
2023-02-27 19.05 19.36 18.91 19.00 0.2M
2023-02-24 19.38 19.38 18.57 19.00 0.3M
2023-02-23 19.51 19.72 19.35 19.65 0.2M
2023-02-22 19.49 19.77 19.41 19.41 0.2M
2023-02-21 19.52 19.64 19.38 19.48 0.2M
2023-02-17 19.73 19.89 19.56 19.71 0.2M
2023-02-16 19.54 19.80 19.45 19.72 0.2M
2023-02-15 19.41 19.75 19.16 19.75 0.2M
2023-02-14 19.41 19.59 19.25 19.50 0.2M
2023-02-13 19.42 19.60 19.27 19.41 0.2M
2023-02-10 18.95 19.40 18.90 19.35 0.3M
2023-02-09 19.60 19.67 18.87 18.94 0.3M
2023-02-08 19.56 19.87 19.40 19.52 0.2M
2023-02-07 19.82 20.03 19.71 19.72 0.3M
2023-02-06 19.98 20.06 19.76 19.97 0.3M
2023-02-03 19.70 20.03 19.68 19.96 0.3M
2023-02-02 19.50 19.75 19.26 19.73 0.3M
2023-02-01 19.31 19.73 19.17 19.55 0.3M
2023-01-31 18.89 19.56 18.89 19.39 0.3M
2023-01-30 18.84 19.03 18.76 18.82 0.1M
2023-01-27 18.99 19.19 18.75 18.87 0.2M
2023-01-26 19.16 19.28 18.95 19.06 0.1M
2023-01-25 18.96 19.17 18.82 19.07 0.1M
2023-01-24 19.14 19.17 18.84 19.00 0.2M
2023-01-23 19.00 19.20 18.95 19.15 0.2M
2023-01-20 19.27 19.27 18.90 19.04 0.3M
2023-01-19 18.54 19.14 18.54 19.12 0.2M
2023-01-18 18.74 18.99 18.50 18.79 0.3M
2023-01-17 19.04 19.08 18.78 18.81 0.3M
2023-01-13 18.09 18.92 17.95 18.92 0.6M
2023-01-12 18.24 18.24 17.98 18.13 0.5M
2023-01-11 18.04 18.15 17.88 18.15 0.5M
2023-01-10 18.00 18.32 17.74 17.93 0.5M
2023-01-09 17.81 17.83 17.50 17.61 0.3M
2023-01-06 17.62 17.95 17.54 17.81 0.5M
2023-01-05 17.64 17.64 17.43 17.50 0.3M
2023-01-04 17.75 17.81 17.45 17.63 0.5M
2023-01-03 17.47 17.74 17.36 17.59 0.3M