Historical Stock Prices

PRA 
$45.46
*  
unch
unch
Get PRA Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading PRA now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 45.78 45.838 45.28 45.46 166,658
11/20/2014 45.06 45.6 45.06 45.46 100,953
11/19/2014 45.09 45.35 44.81 45.17 92,687
11/18/2014 45.27 45.49 45.13 45.15 160,145
11/17/2014 44.99 45.3 44.83 45.22 184,870
11/14/2014 45.38 45.77 45.08 45.1 130,139
11/13/2014 45.25 45.5 45 45.35 127,398
11/12/2014 44.73 45.39 44.73 45.27 167,225
11/11/2014 45.1 45.13 44.85 44.86 117,647
11/10/2014 45.23 45.62 45.01 45.14 252,415
11/07/2014 44.3 45.24 44.05 45.23 232,328
11/06/2014 45.18 45.3 44.28 44.47 417,522
11/05/2014 46.99 47.25 46.695 46.82 142,683
11/04/2014 46.42 47.02 46.4125 46.74 146,746
11/03/2014 46.81 47.01 46.48 46.55 142,714
10/31/2014 47 47.13 46.75 46.78 256,046
10/30/2014 46.57 46.96 46.54 46.81 108,621
10/29/2014 46.72 46.96 46.45 46.67 142,022
10/28/2014 46.22 46.69 46.12 46.65 129,695
10/27/2014 45.92 46.24 45.83 46.07 204,957
10/24/2014 45.95 46.19 45.91 46.01 177,048
10/23/2014 46.5 46.82 45.89 46.02 200,017
10/22/2014 46 46.52 45.796 46.22 320,778
10/21/2014 45.3 45.9 45.106 45.89 220,198
10/20/2014 43.88 45.18 43.66 45.16 464,709
10/17/2014 43.8 44.06 43.74 43.86 461,989
10/16/2014 43.7 44.21 43.7 43.78 332,979
10/15/2014 43.9 44.31 43.43 44.26 271,416
10/14/2014 44.3 44.71 44 44.09 183,756
10/13/2014 44.36 44.73 43.95 43.98 224,912
10/10/2014 44.65 44.95 44.24 44.27 181,268
10/09/2014 45.16 45.23 44.65 44.65 255,224
10/08/2014 44.22 45.13 44.15 45.13 207,422
10/07/2014 44.45 44.595 44.14 44.18 180,785
10/06/2014 45.04 45.15 44.54 44.55 146,336
10/03/2014 44.7 45.14 44.65 45.01 191,464
10/02/2014 44.17 44.75 44.08 44.52 286,287
10/01/2014 44.05 44.23 43.91 44.09 205,298
09/30/2014 44.09 44.41 43.91 44.07 159,603
09/29/2014 44.2 44.38 43.85 43.99 330,835
09/26/2014 44.5 44.77 44.28 44.41 292,277
09/25/2014 44.44 44.65 44.385 44.52 190,385
09/24/2014 44.83 44.93 44.49 44.69 205,446
09/23/2014 45.57 45.58 45.08 45.08 179,110
09/22/2014 45.63 45.84 45.5 45.6 226,962
09/19/2014 45.9 45.98 45.47 45.59 579,994
09/18/2014 45.56 45.93 45.512 45.84 183,891
09/17/2014 45.19 45.61 45.046 45.56 165,412
09/16/2014 45.51 45.64 45.18 45.19 130,080
09/15/2014 45.64 45.73 45.392 45.48 153,190
09/12/2014 45.71 45.77 45.56 45.63 121,764
09/11/2014 45.63 45.74 45.376 45.65 174,523
09/10/2014 45.79 45.94 45.6 45.64 162,710
09/09/2014 46.03 46.17 45.44 45.7 155,104
09/08/2014 45.97 46.14 45.81 46.01 101,558
09/05/2014 45.97 46.02 45.8 45.95 101,850
09/04/2014 46.16 46.358 45.84 45.92 116,201
09/03/2014 46.62 46.73 46.1 46.22 150,775
09/02/2014 46.19 46.61 45.996 46.58 210,876
08/29/2014 46.09 46.29 45.866 46.2 138,229
08/28/2014 46.25 46.43 45.96 46.09 171,449
08/27/2014 46 46.5 45.81 46.41 185,650
08/26/2014 45.74 46.04 45.68 45.92 146,268
08/25/2014 45.81 46.04 45.516 45.73 117,958
08/22/2014 45.53 45.71 45.4 45.57 93,452
08/21/2014 45.4 45.68 45.29 45.6 82,630
08/20/2014 45.32 45.5201 45.21 45.48 85,787
08/19/2014 45.61 45.73 45.36 45.45 130,105
08/18/2014 45.47 45.76 45.44 45.67 129,629
08/15/2014 44.95 45.44 44.845 45.42 213,199
08/14/2014 44.91 45.15 44.79 44.93 138,999
08/13/2014 44.94 45.01 44.71 44.9 120,851
08/12/2014 44.6 45.15 44.51 44.85 201,775
08/11/2014 44.49 44.73 44.19 44.61 145,656
08/08/2014 43.86 44.5 43.86 44.41 165,321
08/07/2014 43.82 44.06 43.48 43.74 181,772
08/06/2014 43.55 43.71 42.93 43.67 316,659
08/05/2014 43.77 43.92 43.63 43.78 110,340
08/04/2014 43.84 43.915 43.52 43.84 108,764
08/01/2014 43.63 44.05 43.59 43.71 176,364
07/31/2014 43.96 44.13 43.63 43.63 268,412
07/30/2014 44.42 44.43 44.13 44.23 190,031
07/29/2014 44.43 44.64 44.29 44.32 189,444
07/28/2014 44.62 44.73 44.29 44.46 346,325
07/25/2014 44.87 44.96 44.5 44.7 186,313
07/24/2014 44.94 44.95 44.74 44.95 98,263
07/23/2014 45.08 45.08 44.65 44.82 198,112
07/22/2014 45.01 45.16 44.77 44.98 139,252
07/21/2014 44.7 45.01 44.57 44.98 99,817
07/18/2014 44.9 44.98 44.65 44.86 253,695
07/17/2014 44.81 45.09 44.8 44.91 168,525
07/16/2014 44.7 44.88 44.457 44.83 185,928
07/15/2014 44.74 44.8 44.48 44.62 123,746
07/14/2014 44.76 45.04 44.55 44.6 136,738
07/11/2014 44.51 44.78 44.32 44.65 111,089
07/10/2014 44.44 44.71 44.23 44.57 126,078
07/09/2014 45 45 44.51 44.76 178,063
07/08/2014 45 45.2 44.93 44.96 227,072
07/07/2014 44.85 45.13 44.68 45.11 213,972
07/03/2014 44.68 45.05 44.68 44.97 121,992
07/02/2014 44.72 44.79 44.19 44.63 318,568
07/01/2014 44.57 44.9 44.46 44.7 195,083
06/30/2014 44.46 44.5 44.06 44.4 252,239
06/27/2014 44.43 44.48 44.22 44.48 331,138
06/26/2014 44.39 44.63 43.92 44.52 227,726
06/25/2014 44.1 44.39 43.885 44.36 191,298
06/24/2014 44.41 44.69 44.32 44.51 246,426
06/23/2014 44.7 44.7 44.46 44.53 259,870
06/20/2014 44.96 45.04 44.46 44.51 579,597
06/19/2014 45 45 44.73 44.91 130,454
06/18/2014 44.75 44.99 44.57 44.98 189,067
06/17/2014 44.39 44.86 44.33 44.75 216,671
06/16/2014 44.42 44.42 44.13 44.36 285,180
06/13/2014 44.62 44.72 44.24 44.49 221,252
06/12/2014 44.27 44.658 44.01 44.58 224,968
06/11/2014 44.5 44.89 44.16 44.28 283,473
06/10/2014 45.17 45.215 44.73 44.8 203,407
06/09/2014 45.42 45.42 45.07 45.16 284,364
06/06/2014 45.73 45.85 45.325 45.42 443,658
06/05/2014 45.28 45.65 45.06 45.65 256,538
06/04/2014 45.1 45.32 44.94 45.2 132,491
06/03/2014 45.11 45.16 44.45 45.16 317,613
06/02/2014 45.38 45.53 45.05 45.2 211,570
05/30/2014 45.34 45.55 45.33 45.45 258,798
05/29/2014 45 45.448 44.998 45.35 299,700
05/28/2014 44.54 44.86 44.34 44.8 239,163
05/27/2014 44.84 44.84 44.37 44.56 266,270
05/23/2014 44.53 44.9 44.47 44.69 236,276
05/22/2014 44.22 44.67 43.9524 44.54 146,864
05/21/2014 44.24 44.49 44 44.18 169,608
05/20/2014 44.27 44.27 43.53 44.23 352,743
05/19/2014 44.17 44.42 43.979 44.27 116,722
05/16/2014 44.35 44.37 43.96 44.24 143,582
05/15/2014 44.02 44.45 43.55 44.36 244,123
05/14/2014 44.74 44.89 44.16 44.18 151,776
05/13/2014 45.11 45.21 44.83 44.84 248,441
05/12/2014 44.77 45.22 44.658 45.09 342,769
05/09/2014 44.5 44.82 44.22 44.72 334,675
05/08/2014 45.17 45.18 44.5 44.59 316,402
05/07/2014 44.76 45.84 44.14 45.32 390,365
05/06/2014 45.37 45.7 44.42 44.61 319,678
05/05/2014 45.55 46.01 45.25 45.59 200,371
05/02/2014 45.81 46.25 45.58 45.75 87,509
05/01/2014 45.33 45.81 45.12 45.79 120,016
04/30/2014 45.62 45.62 45.13 45.42 125,054
04/29/2014 45.41 46.04 45.12 45.6 218,244
04/28/2014 45.53 46.07 45.07 45.38 355,708
04/25/2014 44.89 45.31 44.71 45.22 201,993
04/24/2014 44.28 45.17 44.02 45.16 292,831
04/23/2014 44.18 44.3393 43.92 44.19 108,900
04/22/2014 44.15 44.36 44 44.3 83,073
04/21/2014 44.43 44.43 43.9 44.07 64,980
04/17/2014 44.31 44.53 44.151 44.39 99,682
04/16/2014 44.32 44.415 44.11 44.31 155,976
04/15/2014 44.16 44.24 43.59 44.17 184,507
04/14/2014 44.26 44.26 43.66 44.12 179,557
04/11/2014 43.46 43.93 42.96 43.93 174,914
04/10/2014 44.47 44.47 43.66 43.71 112,785
04/09/2014 44.57 44.78 44.12 44.36 153,038
04/08/2014 44.49 44.72 44.23 44.56 155,694
04/07/2014 44.73 44.83 44.38 44.5 213,119
04/04/2014 45.43 45.67 44.77 44.79 202,908
04/03/2014 44.9 45.335 44.691 45.31 215,039
04/02/2014 44.69 44.88 44.3 44.75 225,006
04/01/2014 44.54 44.64 44.09 44.64 215,961
03/31/2014 44.15 44.54 43.89 44.53 200,265
03/28/2014 43.82 44.07 43.695 43.84 204,349
03/27/2014 43.8 43.95 43.67 43.79 229,131
03/26/2014 43.73 44.16 43.6037 43.77 279,703
03/25/2014 44.14 44.32 43.52 43.91 450,849
03/24/2014 43.01 44.49 43.01 44.07 474,754
03/21/2014 42.95 43.25 42.78 43.02 623,041
03/20/2014 43.14 43.26 42.74 42.9 447,800
03/19/2014 43.83 43.93 43.35 43.4 376,386
03/18/2014 43.98 44.13 43.74 43.97 406,940
03/17/2014 43.8 44.09 43.61 43.88 209,357
03/14/2014 43.7 44.11 43.35 43.7 322,822
03/13/2014 44.58 44.63 43.87 43.87 217,078
03/12/2014 44.2 44.67 44.098 44.48 246,254
03/11/2014 45.07 45.17 44.25 44.5 317,094
03/10/2014 45.12 45.26 44.97 45.08 235,856
03/07/2014 45.15 45.285 45.01 45.15 268,375
03/06/2014 45.27 45.33 45.06 45.12 200,744
03/05/2014 45.52 45.52 45.18 45.22 200,399
03/04/2014 45.38 45.54 45.1901 45.44 234,164
03/03/2014 45.13 45.44 44.85 44.92 251,197
02/28/2014 45.51 45.8 45.27 45.46 386,224
02/27/2014 45.56 45.7775 45.3 45.46 232,995
02/26/2014 45.79 46.01 45.54 45.67 178,984
02/25/2014 45.99 46.1299 45.72 45.75 207,799
02/24/2014 46.32 46.51 46.03 46.11 393,497
02/21/2014 46 47.13 46 46.34 643,362
02/20/2014 47.45 47.73 47.18 47.62 194,422
02/19/2014 48 48.1 47.29 47.38 209,398
02/18/2014 47.58 48.25 47.47 48.03 375,059
02/14/2014 46.66 47.49 46.56 47.42 286,476
02/13/2014 45.93 46.69 45.93 46.66 189,109
02/12/2014 45.29 46.14 45.29 46.14 353,862
02/11/2014 44.52 45.43 44.26 45.3 393,037
02/10/2014 44.16 44.57 43.895 44.56 350,211
02/07/2014 44.57 44.74 43.823 44.04 565,229
02/06/2014 45.06 45.23 44.23 44.29 403,169
02/05/2014 45.34 45.49 44.9403 44.95 259,249
02/04/2014 45.63 45.92 45.35 45.41 201,626
02/03/2014 46.41 46.59 45.49 45.49 237,109
01/31/2014 45.84 46.685 45.69 46.46 225,752
01/30/2014 45.94 46.36 45.7965 46.28 164,966
01/29/2014 46.18 46.2199 45.54 45.65 304,413
01/28/2014 45.94 46.3 45.8 46.3 151,727
01/27/2014 45.97 46.2255 45.9 45.91 178,417
01/24/2014 46 46.12 45.83 46 478,347
01/23/2014 46.03 46.25 45.81 46.2 332,953
01/22/2014 46.58 46.73 46.15 46.16 223,983
01/21/2014 47.04 47.25 46.5 46.58 191,476
01/17/2014 47.25 47.35 46.72 46.76 174,397
01/16/2014 46.92 47.23 46.75 47.2 162,799
01/15/2014 47.33 47.35 46.39 46.94 275,285
01/14/2014 47.03 47.47 46.98 47.28 141,114
01/13/2014 47.47 47.47 46.76 46.93 218,498
01/10/2014 47.99 48.23 47.26 47.35 367,084
01/09/2014 48.25 48.43 47.93 48.09 342,744
01/08/2014 47.83 48.11 47.34 48.11 269,899
01/07/2014 47.5 47.92 46.51 47.83 159,021
01/06/2014 47.96 48.08 47.37 47.41 162,213
01/03/2014 47.64 48.0203 47.44 47.82 184,856
01/02/2014 48.14 48.25 47.35 47.49 198,444
12/31/2013 48.09 48.56 48.05 48.48 127,346
12/30/2013 47.84 48.2 47.84 48.08 109,047
12/27/2013 48.37 48.489 47.77 47.83 117,268
12/26/2013 48.1 48.42 48.01 48.23 157,849
12/24/2013 47.66 48.16 47.66 48.05 78,683
12/23/2013 48.47 48.6 48.06 48.14 181,190
12/20/2013 48.11 48.45 47.905 48.44 352,213
12/19/2013 47.99 48.35 47.99 48.21 198,371
12/18/2013 47.57 48.14 47.44 48.02 197,283
12/17/2013 47.98 48.12 47.67 47.67 184,374
12/16/2013 48.24 48.24 47.96 48.05 317,508
12/13/2013 48.07 48.29 47.8 47.87 159,926
12/12/2013 48.09 48.55 47.91 48.08 309,342
12/11/2013 48.84 48.89 48.07 48.11 338,469
12/10/2013 49.23 49.53 48.65 48.8 259,712
12/09/2013 49.36 49.52 49.13 49.38 208,259
12/06/2013 48.43 49.17 48.43 49.17 215,481
12/05/2013 48.9 48.99 48.11 48.24 437,312
12/04/2013 47.93 48.22 47.84 48.22 278,099
12/03/2013 47.71 48.08 47.71 48.07 228,902
12/02/2013 48.05 48.28 47.81 47.87 261,483
11/29/2013 48.25 48.27 48 48.08 91,695
11/27/2013 48.25 48.3399 48.02 48.19 132,540
11/26/2013 48.45 48.58 48.15 48.28 194,772
11/25/2013 47.9 48.47 47.9 48.4 188,210
11/22/2013 47.44 47.81 47.35 47.81 132,917
11/21/2013 47 47.56 46.91 47.44 227,830
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?