PRAA

PRA Group, Inc. Historical Stock Prices

$54.6
*  
0.175
0.32%
Get PRAA Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading PRAA now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PRAA Pre-Market
 
 
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 01-FEB-2015 TO 01-MAY-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  54.98  55.58  53.8805  54.60 608,153
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
04/27/2015 56.77 57.15 55.72 55.96 394,288
04/24/2015 56.14 56.92 55.834 56.475 228,369
04/23/2015 55.58 56.15 55.3 56.09 186,710
04/22/2015 55.22 55.85 54.85 55.58 224,186
04/21/2015 55.81 55.81 55.09 55.15 220,051
04/20/2015 55.58 56.1 55.042 55.52 187,325
04/17/2015 55.26 55.7 54.98 55.22 340,566
04/16/2015 55.37 56.07 55.285 55.63 299,732
04/15/2015 56.43 56.45 55.53 55.55 345,845
04/14/2015 55.75 56.29 55.57 56.18 394,994
04/13/2015 55.5 56.17 55.43 55.775 305,753
04/10/2015 56.56 56.56 55.31 55.71 241,050
04/09/2015 56.46 56.6 55.4325 56.28 426,397
04/08/2015 56.52 56.9 56.13 56.58 308,730
04/07/2015 56.33 56.78 56.23 56.38 288,816
04/06/2015 55.84 56.93 55.75 56.45 511,672
04/02/2015 55.26 56.27 55.13 55.95 406,661
04/01/2015 54.4 55.2 54.02 55.13 418,163
03/31/2015 54.26 54.52 53.91 54.32 428,588
03/30/2015 54.9 55.26 54.5206 54.63 307,335
03/27/2015 54.34 55 54.01 54.63 380,304
03/26/2015 54.38 54.99 54.006 54.47 485,615
03/25/2015 55.8 55.8 54.438 54.66 453,177
03/24/2015 54.84 55.35 54.31 55.33 380,879
03/23/2015 54.72 55.65 54.65 54.98 491,149
03/20/2015 53.98 55.04 53.58 54.72 726,488
03/19/2015 53 53.66 52.75 53.56 335,405
03/18/2015 52.76 53.22 52.6 52.99 367,729
03/17/2015 53.44 53.47 52.66 52.99 535,671
03/16/2015 54.77 54.77 52.9 53.13 794,361
03/13/2015 54.05 54.64 53.17 54.39 325,732
03/12/2015 53.61 54.2714 53.502 53.86 417,317
03/11/2015 51.75 53.93 51.75 53.28 468,610
03/10/2015 51.27 52.475 50.905 51.63 665,685
03/09/2015 49.77 52.08 49.67 51.58 587,914
03/06/2015 49.77 50.0899 49.32 49.58 381,793
03/05/2015 48.5 50.09 47.85 49.97 513,728
03/04/2015 49.65 49.7 47.84 48.29 753,437
03/03/2015 51 53.41 48.9 49.74 1,355,615
03/02/2015 50.19 50.87 49.67 50.29 547,786
02/27/2015 53.43 53.52 48.81 50.09 1,290,709
02/26/2015 54.24 54.6 53.55 53.66 324,215
02/25/2015 54.78 55.123 53.91 54.34 286,739
02/24/2015 54.5 56.09 54.5 54.89 318,278
02/23/2015 54.14 54.86 53.33 54.63 302,749
02/20/2015 53.42 54.63 52.765 54.15 336,947
02/19/2015 52.47 54.16 52.47 53.23 287,048
02/18/2015 52.46 53.3 52.17 52.92 283,697
02/17/2015 52.58 53.292 51.91 52.68 279,392
02/13/2015 53 53.288 52.08 52.74 246,020
02/12/2015 52.75 53.39 52.419 52.86 185,421
02/11/2015 52.19 52.74 51.75 52.66 229,520
02/10/2015 52.47 52.93 52.05 52.43 291,001
02/09/2015 52.29 52.97 51.7863 52.09 349,974
02/06/2015 52.35 52.98 51.96 52.31 432,293
02/05/2015 52.3 52.83 52.04 52.47 529,077
02/04/2015 52.26 52.8 51.93 52.2 279,021
02/03/2015 51.2 52.6 51.2 52.55 371,244
02/02/2015 49.62 51.21 49.58 51.18 544,172
*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?