PRAA

PRA Group, Inc. Common Stock Historical Stock Prices

$33.36
*  
0.35
1.04%
Get PRAA Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading PRAA now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PRAA After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 33.21 34.1499 33.07 33.36 389,876
04/27/2016 32.96 34.02 32.5601 33.71 382,906
04/26/2016 31.69 33.08 30.7601 33.02 294,444
04/25/2016 32.32 32.365 31.26 31.4 617,694
04/22/2016 32 32.47 31.9001 32.31 499,682
04/21/2016 32.51 32.93 31.83 32 325,196
04/20/2016 31.79 32.77 31.79 32.49 441,455
04/19/2016 31.76 32.44 31.61 31.88 225,323
04/18/2016 31.49 32.27 31.36 31.59 326,506
04/15/2016 31.52 31.995 31.355 31.5 431,451
04/14/2016 31.81 32.22 31.4 31.56 529,212
04/13/2016 30.22 31.96 30.22 31.77 435,942
04/12/2016 29.29 30.1275 28.74 30.08 372,119
04/11/2016 29.4 30.12 27.781 29.18 195,458
04/08/2016 29.01 29.86 29 29.39 275,546
04/07/2016 29.74 30 28.59 28.72 286,672
04/06/2016 29.66 29.96 29.35 29.9 222,128
04/05/2016 29.19 30 28.9 29.57 413,112
04/04/2016 28.98 29.56 28.42 29.28 375,687
04/01/2016 29.14 29.46 28.59 28.93 436,643
03/31/2016 28.88 29.72 28.7 29.39 397,039
03/30/2016 29.37 30.23 28.44 28.89 416,570
03/29/2016 28.18 29.455 27.545 29.32 341,911
03/28/2016 28.44 28.97 27.62 28.41 587,827
03/24/2016 28.24 28.32 27.24 28.24 341,933
03/23/2016 30.47 30.71 28.25 28.37 581,638
03/22/2016 30.36 30.88 29.67 30.75 492,674
03/21/2016 30.02 31.07 30.02 30.64 391,000
03/18/2016 30.05 30.53 29.35 30.25 1,014,884
03/17/2016 28.55 30.085 28.3 29.82 431,402
03/16/2016 28.5 28.96 28.11 28.56 312,267
03/15/2016 29.5 29.71 27.66 28.33 504,389
03/14/2016 30.02 30.28 28.52 29.62 439,562
03/11/2016 29.54 30.36 29.17 30.13 660,636
03/10/2016 29.77 29.99 28.28 29.16 656,238
03/09/2016 29.59 30.02 28.9501 29.65 698,366
03/08/2016 30.77 30.77 28.95 29.43 769,562
03/07/2016 27.5 30.93 27.3419 30.89 1,237,005
03/04/2016 27.28 28.37 27.06 27.72 592,363
03/03/2016 25.9 27.46 25.64 27.24 620,164
03/02/2016 24.78 25.98 24.78 25.79 526,742
03/01/2016 24.9 25.22 24.42 24.86 871,436
02/29/2016 22.63 24.95 22.55 24.4 913,335
02/26/2016 22.82 23.85 20 22.63 4,232,269
02/25/2016 27.17 27.17 25.7704 26.89 413,578
02/24/2016 26 26.99 25.335 26.91 437,531
02/23/2016 27.39 27.8 26.07 26.15 588,710
02/22/2016 27.53 27.89 27.04 27.41 379,448
02/19/2016 27.04 28.26 26.74 27.19 390,492
02/18/2016 28.1 28.57 27.28 27.31 360,036
02/17/2016 27.38 28.29 26.53 27.95 494,695
02/16/2016 26.57 27.46 26.12 27.14 418,141
02/12/2016 26.31 26.68 25.69 26.21 557,137
02/11/2016 25.69 26.24 25.27 25.84 427,616
02/10/2016 26.53 27.25 26.185 26.22 302,550
02/09/2016 26.24 26.56 25.81 26.28 339,171
02/08/2016 27.49 28.16 26.25 26.63 474,529
02/05/2016 28.12 29.75 27.6101 27.95 530,711
02/04/2016 27.27 28.45 27.065 28.16 489,659
02/03/2016 27.96 27.96 26.22 27.4 655,711
02/02/2016 28.77 28.77 27.1 27.83 838,966
02/01/2016 29.56 29.77 28.43 29.29 821,732
01/29/2016 30.06 31.08 29.29 29.75 1,387,936
01/28/2016 30.58 30.8282 29.48 30.06 387,305
01/27/2016 30.65 31.23 29.81 30.09 302,124
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?