PRAA

PRA Group, Inc. Historical Stock Prices

$62.64
*  
1.45
2.37%
Get PRAA Alerts
*Delayed - data as of Jul. 29, 2015  -  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 28-APR-2015 TO 28-JUL-2015

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  61.21  63.12  60.95  62.64 328,809
07/28/2015 60.91 61.45 60.24 61.19 315,021
07/27/2015 61.96 61.96 60.84 60.99 230,108
07/24/2015 62.73 63.11 62.08 62.11 191,118
07/23/2015 63 63.31 62.56 62.96 274,087
07/22/2015 62.13 63.08 61.97 62.9 349,291
07/21/2015 62.9 63.2 61.94 62.13 305,871
07/20/2015 63.4 63.51 62.66 62.83 243,297
07/17/2015 63.68 63.7 63.13 63.31 200,991
07/16/2015 63.51 63.88 63.2301 63.49 320,901
07/15/2015 63.98 64 62.9 63.06 348,714
07/14/2015 64.5 64.82 63.88 63.9 268,592
07/13/2015 64.12 64.5 63.74 64.46 210,859
07/10/2015 63.22 64 63.13 63.67 383,315
07/09/2015 62.15 62.97 62.14 62.87 359,016
07/08/2015 62.02 62.23 61.29 61.8 405,788
07/07/2015 62.32 62.46 61.6 62.27 276,965
07/06/2015 62.43 62.95 62.13 62.39 299,400
07/02/2015 63.53 63.9 62.56 62.7 206,123
07/01/2015 62.86 63.59 62.4353 63.37 372,912
06/30/2015 62.38 62.87 62.169 62.31 297,186
06/29/2015 63.16 63.3 62 62.09 292,366
06/26/2015 63.43 63.82 63.02 63.56 753,335
06/25/2015 63.57 64.238 63.21 63.495 467,994
06/24/2015 63 63.65 62.82 63.52 586,976
06/23/2015 62.65 63.205 62.64 63.06 393,698
06/22/2015 62.89 63.41 62.56 62.84 424,969
06/19/2015 61.15 62.84 60.78 62.66 885,247
06/18/2015 60.75 61.19 60.38 61.04 475,219
06/17/2015 60.49 60.6699 59.98 60.47 571,527
06/16/2015 58.76 60.1 58.7323 59.97 497,715
06/15/2015 58.5 58.95 57.82 58.92 313,560
06/12/2015 58.93 59.27 58.6 58.95 210,085
06/11/2015 59.32 59.53 58.69 58.9 170,695
06/10/2015 58.58 59.56 58.26 59.28 383,168
06/09/2015 57.83 58.57 57.575 58.25 230,584
06/08/2015 57.66 58.3 57.475 58.105 367,392
06/05/2015 57.67 57.97 57.03 57.83 182,069
06/04/2015 57.72 58.5 57.46 57.56 261,839
06/03/2015 57.78 58.58 57.4 58.16 339,317
06/02/2015 57.12 57.85 56.7 57.5 218,484
06/01/2015 56.98 57.7 56.45 57.25 232,992
05/29/2015 57.94 58.38 56.71 56.76 354,154
05/28/2015 57.73 58.23 57.515 58.14 297,314
05/27/2015 57.48 58.22 57.025 58.01 302,177
05/26/2015 57.7 58.0395 56.94 57.49 506,708
05/22/2015 56.51 57.83 56.5 57.75 374,704
05/21/2015 56.96 57.225 56.45 56.76 367,397
05/20/2015 56.75 57.8 56.48 57.08 422,370
05/19/2015 57.95 58.03 56.5101 56.77 513,612
05/18/2015 57.25 58.03 57.12 57.78 244,934
05/15/2015 57.65 58.4 57.31 57.45 719,225
05/14/2015 56.88 57.66 56.3 57.61 454,098
05/13/2015 55.61 56.64 55.61 56.6 770,890
05/12/2015 56.96 56.96 55.21 55.93 792,730
05/11/2015 56.87 58.09 56.2153 57.26 447,137
05/08/2015 56.83 57.82 56.33 57.745 636,530
05/07/2015 53.42 56.99 53.42 56.35 883,363
05/06/2015 53.46 53.99 52.97 53.54 379,237
05/05/2015 54 54.4842 52.922 53.21 456,963
05/04/2015 54.48 54.89 53.88 53.94 425,482
05/01/2015 54.98 55.58 53.8805 54.6 608,468
04/30/2015 55.85 56.48 54.33 54.775 420,329
04/29/2015 56.23 56.44 55.61 56.17 212,805
04/28/2015 55.82 56.67 55.65 56.43 182,883
*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?