Home > Quotes > PRAA > Historical Prices
PRAA

Portfolio Recovery Associates, Inc. Historical Stock Prices

$160.23
*  
1.37
  negative  
0.85%
Get PRAA Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  162.30  163.43  159.79  160.23 114,687
06/18/2013 162.3 163.43 159.79 160.23 114,687
06/17/2013 155.58 163.87 155.58 161.6 160,446
06/14/2013 153.48 155.59 153.19 155.06 64,337
06/13/2013 154.29 154.7 153.05 154.03 84,840
06/12/2013 152.5 154.81 152.06 153.77 75,706
06/11/2013 151.38 153.59 150.29 151.9 45,467
06/10/2013 150.08 153.88 149.5 152.32 81,171
06/07/2013 150.88 150.88 147.01 148.99 112,251
06/06/2013 148.98 150.24 146.85 150.16 72,241
06/05/2013 149.88 151.294 147.58 149.24 54,170
06/04/2013 152.55 152.92 149.03 150.41 93,082
06/03/2013 153.11 153.11 150.32 152.55 85,707
05/31/2013 151.1 153.65 151.1 152.27 56,004
05/30/2013 151.6 153.25 151.27 152.01 52,375
05/29/2013 153.85 153.85 149.205 150.83 29,064
05/28/2013 149.15 151.09 148.71 150.64 81,676
05/24/2013 146.21 147.9515 145.51 147.12 53,885
05/23/2013 146.46 147.04 145.07 146.49 49,092
05/22/2013 147.82 149.99 145.37 147.14 79,261
05/21/2013 147.04 148.36 146.907 147.27 65,953
05/20/2013 149.29 149.79 146.35 147.23 60,872
05/17/2013 149.44 151.5 148.8 150.06 96,997
05/16/2013 150 151.509 146.84 149.27 103,096
05/15/2013 149.28 151 147.79 150 123,377
05/14/2013 147.46 149.69 147.46 148.97 121,204
05/13/2013 146.18 147.41 146.05 146.93 66,066
05/10/2013 146.2 147.48 144.311 146.92 54,569
05/09/2013 142.07 147 142.07 146.33 92,977
05/08/2013 141.19 142.55 140.56 142.55 58,133
05/07/2013 139.4 141.84 138.45 141.76 77,852
05/06/2013 138.55 139.86 137.66 139.25 65,824
05/03/2013 139.35 140.9811 135.15 138.97 121,175
05/02/2013 131.82 138.2 129.91 136.74 126,468
05/01/2013 127.78 133.5 127.78 130.88 187,621
04/30/2013 121.74 123.31 121 122.75 52,183
04/29/2013 121.75 122.53 120.374 122 42,424
04/26/2013 121.83 122.16 120.6 121.45 30,701
04/25/2013 122.06 122.8 121.14 121.85 46,844
04/24/2013 120.48 123.05 119.53 122.25 30,038
04/23/2013 121.13 121.85 120 120.92 53,687
04/22/2013 120.49 121.52 118.54 120.75 86,122
04/19/2013 119.07 120.6299 117.87 120 68,629
04/18/2013 120.5 120.8 116.903 119.17 68,627
04/17/2013 119.98 120.708 118.71 120 80,774
04/16/2013 119.48 120.97 117.21 120.47 53,006
04/15/2013 121.75 122.285 118.1201 118.45 71,051
04/12/2013 122.65 123.34 122.3 122.51 41,421
04/11/2013 123.1 124.274 122.41 122.72 35,129
04/10/2013 121.74 123.88 121.74 122.9 103,872
04/09/2013 123.39 124.06 121.04 121.21 49,900
04/08/2013 122.65 123.62 120.87 123.42 42,452
04/05/2013 120.89 122.2 120.89 121.96 35,648
04/04/2013 122.44 123.49 120.9 122.72 71,656
04/03/2013 123.49 124 121.58 121.94 63,522
04/02/2013 125.18 127.06 123.5 123.88 63,120
04/01/2013 127.16 127.74 124.13 124.6 46,736
03/28/2013 125.67 127.78 124.4101 126.92 45,907
03/27/2013 125.32 125.93 124.12 125.78 31,642
03/26/2013 124.61 125.872 123.82 125.65 74,032
03/25/2013 123.97 124.91 123.11 123.71 66,258
03/22/2013 125.69 125.93 123.12 124 82,743
03/21/2013 125.67 126.84 125.05 125.08 31,615
03/20/2013 125.87 126.14 124.45 126.02 36,257
03/19/2013 125.28 125.78 123.49 124.9 54,051
03/18/2013 124.49 127.12 124.3 125.45 57,175
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.