PRAA

PRA Group, Inc. Historical Stock Prices

$57.25
*  
0.49
0.86%
Get PRAA Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading PRAA now
Exchange: NASDAQ
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

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

Select the Timeframe:

Results for: 1 Year, From 01-JUN-2014 TO 01-JUN-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  56.98  57.70  56.45  57.25 232,278
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
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
01/30/2015 49.81 50.08 49.43 49.52 750,551
01/29/2015 51.1 51.606 49.815 50.12 725,810
01/28/2015 52.08 52.66 51.05 51.09 577,567
01/27/2015 52.62 53.028 51.77 51.975 586,570
01/26/2015 54.11 54.394 52.93 53.05 706,243
01/23/2015 54.96 55.15 54.24 54.26 361,535
01/22/2015 55.14 55.26 54.62 54.995 601,417
01/21/2015 54.88 55.355 54.6135 55 521,291
01/20/2015 55.24 55.96 54.906 54.95 455,747
01/16/2015 54.97 55.84 54.96 55.13 493,981
01/15/2015 55.32 55.9438 55.02 55.18 456,537
01/14/2015 55.48 56.515 55.16 55.31 402,236
01/13/2015 56.31 56.95 56 56.14 367,458
01/12/2015 56.03 56.8 55.65 55.93 259,732
01/09/2015 56.65 56.99 56 56.08 307,354
01/08/2015 56.58 57.64 56.05 56.61 413,676
01/07/2015 56.29 56.5 55.62 56.18 339,952
01/06/2015 56.33 56.63 55.52 55.88 647,521
01/05/2015 56.66 57.09 56.0142 56.33 345,059
01/02/2015 58.04 58.4199 56.7 57.14 277,156
12/31/2014 58.51 58.99 57.8135 57.93 219,477
12/30/2014 58.61 59.26 58.2 58.5 244,238
12/29/2014 58.5 59.07 58.45 58.9 234,989
12/26/2014 59.18 59.4 58.46 58.605 147,336
12/24/2014 58.71 58.99 57.7904 58.85 175,089
12/23/2014 58.73 58.985 58.22 58.71 233,971
12/22/2014 58.31 58.59 57.6 58.43 269,872
12/19/2014 57.72 58.3999 57.17 58.06 594,747
12/18/2014 58.06 58.11 56.35 57.7 438,874
12/17/2014 57.38 57.84 56.7084 57.3 735,393
12/16/2014 57.92 58.088 57.29 57.37 632,704
12/15/2014 57.36 58.1 56.57 57.99 439,327
12/12/2014 56.75 57.76 56.43 57.23 342,535
12/11/2014 57.67 59.05 57.215 57.4 289,341
12/10/2014 58.29 59 56.987 57.04 339,997
12/09/2014 56.72 58.8 56.69 58.56 512,634
12/08/2014 57.04 58.78 56.84 57.13 572,486
12/05/2014 56.63 57.32 56.44 57 364,562
12/04/2014 56.6 57.28 56.5 56.64 317,962
12/03/2014 57.82 57.82 56.53 56.85 309,818
12/02/2014 58.48 58.725 57.76 57.97 256,230
12/01/2014 58.52 59.25 58.06 58.2 408,186
11/28/2014 58.04 58.79 57.69 58.52 166,424
11/26/2014 58.54 58.936 57.94 58.19 350,840
11/25/2014 58.37 58.578 57.19 58.45 492,876
11/24/2014 58.22 58.95 57.61 58 557,154
11/21/2014 57.79 58.65 57.54 58.21 536,491
11/20/2014 57.5 57.72 56.6 57.09 527,253
11/19/2014 58.45 59.4 57.46 57.77 279,073
11/18/2014 58.67 59.295 58.2501 58.32 396,117
11/17/2014 59.81 60.22 58.14 58.45 419,169
11/14/2014 62.2 62.2 59.91 59.99 330,929
11/13/2014 62.53 62.72 61.81 62.1 225,160
11/12/2014 61.59 62.9999 60.86 62.33 409,709
11/11/2014 64.17 64.2295 61.01 61.65 737,747
11/10/2014 63.36 63.88 62.87 63.85 350,779
11/07/2014 62.46 63.73 62.4 63.11 470,582
11/06/2014 63.48 63.865 62.53 62.77 429,936
11/05/2014 63.87 65 63.47 63.71 388,003
11/04/2014 63.23 64.25 62.46 63.6 289,552
11/03/2014 63.22 64.2 62.89 63.24 399,557
10/31/2014 64.39 64.39 63 63.25 492,410
10/30/2014 62.1 63.325 61.526 63.06 297,260
10/29/2014 62.44 63.14 61.795 62.55 240,472
10/28/2014 60.99 62.18 60.32 62.12 357,135
10/27/2014 60.11 61.25 60.11 61.06 216,262
10/24/2014 60.76 60.94 59.87 60.59 200,103
10/23/2014 60.31 61.51 60.31 60.64 303,690
10/22/2014 60.57 60.603 59.56 59.64 274,742
10/21/2014 59.82 61.2 59.49 60.61 322,874
10/20/2014 59.03 60.02 58.54 59.65 353,031
10/17/2014 59.74 59.74 58.46 59.1 556,267
10/16/2014 57.71 59.71 57.545 58.93 525,399
10/15/2014 57.63 60.15 57 58.35 520,250
10/14/2014 56.53 58.84 56.3349 58.03 555,715
10/13/2014 56.93 57.39 55.905 56.16 303,538
10/10/2014 56.68 57.7 56.08 56.75 470,356
10/09/2014 57.89 58.07 56.83 56.99 606,362
10/08/2014 56.24 57.84 55.75 57.78 681,239
10/07/2014 55.92 57.13 55.92 56.22 758,953
10/06/2014 56.84 56.96 55.71 55.94 259,298
10/03/2014 56.89 57.53 56.36 56.72 541,500
10/02/2014 55.63 56.87 55.1 56.33 1,132,900
10/01/2014 52.33 56.62 52.3 55.45 1,891,833
09/30/2014 52.94 52.94 52.01 52.23 443,073
09/29/2014 53.03 53.5 52.49 52.84 352,556
09/26/2014 54.06 54.53 53.3 53.48 302,945
09/25/2014 55.06 55.65 53.02 53.81 711,663
09/24/2014 54.52 55.16 53.91 54.96 225,384
09/23/2014 54.58 54.58 53.77 54.33 327,917
09/22/2014 55.15 55.3399 53.94 54.58 361,358
09/19/2014 55.99 56.57 55.15 55.34 704,906
09/18/2014 55.2 55.81 54.65 55.62 319,458
09/17/2014 55.65 55.82 54.72 54.9 433,767
09/16/2014 56.46 56.47 55.3 55.73 493,021
09/15/2014 57.41 57.41 56.24 56.42 339,212
09/12/2014 57.24 57.83 56.8 57.49 533,312
09/11/2014 56.66 57.28 56.546 57.08 265,022
09/10/2014 57.36 57.41 56.61 56.82 232,698
09/09/2014 57 57.42 56.765 57.18 409,387
09/08/2014 56.71 57.37 56.61 57.12 364,712
09/05/2014 56.52 56.9725 56.4124 56.71 292,078
09/04/2014 57.29 57.387 56.65 56.77 170,571
09/03/2014 56.92 57.36 56.3901 57.02 202,938
09/02/2014 57.03 57.195 56.5 57.02 255,644
08/29/2014 56.5 57.16 56.41 56.83 287,955
08/28/2014 57.21 57.33 55.69 56.32 405,928
08/27/2014 57.91 58.048 57.22 57.59 210,944
08/26/2014 57.46 58 57.19 57.75 193,533
08/25/2014 58.21 58.25 57.3 57.43 188,185
08/22/2014 58.04 58.47 56.75 57.78 428,439
08/21/2014 58.36 58.5 57.46 57.93 325,792
08/20/2014 58.25 58.5 57.59 58.25 264,063
08/19/2014 58.2 58.48 57.29 58.29 344,141
08/18/2014 57.58 58.215 57.37 57.97 262,033
08/15/2014 58.34 58.34 56.35 56.92 285,043
08/14/2014 57.53 57.74 57.3009 57.7 165,397
08/13/2014 57.96 58.305 57.23 57.48 194,497
08/12/2014 57.35 58.11 57.28 57.62 338,390
08/11/2014 57.28 58.23 56.62 57.44 269,663
08/08/2014 57.18 57.33 56.68 56.95 305,439
08/07/2014 56.2 57.375 56.2 57.21 609,775
08/06/2014 58.29 58.5 55.2201 56.13 988,168
08/05/2014 59.48 60.375 59.02 59.75 404,571
08/04/2014 60.84 60.84 58.12 59.85 339,397
08/01/2014 59.06 59.49 58.21 58.59 292,883
07/31/2014 59.79 60.2 58.91 58.96 540,629
07/30/2014 60.19 60.39 59.83 60.17 554,516
07/29/2014 60.11 60.11 59.45 59.82 248,274
07/28/2014 59.9 60.1 59.33 59.87 271,518
07/25/2014 60.51 60.63 59.58 60 379,077
07/24/2014 61.26 62.11 60.83 61.02 589,492
07/23/2014 61.49 62.2 61.08 61.83 268,217
07/22/2014 60.82 61.73 60.49 61.55 319,504
07/21/2014 60.6 60.7 59.98 60.47 306,502
07/18/2014 59.58 60.91 59.35 60.85 506,323
07/17/2014 59.61 60.33 59 59.78 515,529
07/16/2014 57.42 60.35 57.42 60 811,980
07/15/2014 57.11 57.62 56.11 56.84 264,748
07/14/2014 57.7 57.785 56.799 56.96 237,669
07/11/2014 57.01 57.22 56.26 56.98 298,413
07/10/2014 56.99 57.7 56.77 57.01 331,860
07/09/2014 59.14 59.4 57.89 57.99 305,464
07/08/2014 59.47 59.47 58.325 58.84 309,871
07/07/2014 60.17 60.45 59.34 59.38 243,303
07/03/2014 60.16 60.7 60.02 60.17 142,879
07/02/2014 60.45 61.4 60.03 60.04 288,638
07/01/2014 59.47 60.68 59.47 60.31 436,997
06/30/2014 59.33 59.84 58.83 59.53 274,413
06/27/2014 58.8 60 58.8 59.54 497,461
06/26/2014 59.59 59.95 58.72 59.21 176,416
06/25/2014 58.9 59.95 58.5401 59.51 256,984
06/24/2014 58.71 59.68 58.55 59.2 275,684
06/23/2014 59.31 59.54 58.58 58.96 349,693
06/20/2014 59.44 59.44 58.73 59.31 521,494
06/19/2014 59.6 59.64 58.76 59.1 191,218
06/18/2014 58.63 59.39 58.385 59.32 282,868
06/17/2014 58.14 58.92 57.83 58.55 362,503
06/16/2014 58.55 58.55 57.92 58.26 374,096
06/13/2014 58.58 58.82 57.96 58.48 330,355
06/12/2014 58.5 58.55 57.77 58.23 209,488
06/11/2014 59.11 59.16 58.24 58.45 226,000
06/10/2014 59.23 59.47 58.845 59.16 399,102
06/09/2014 57.78 59.67 57.78 59.63 492,889
06/06/2014 57.04 58.41 56.46 57.77 414,448
06/05/2014 55.35 56.86 54.995 56.72 261,287
06/04/2014 54.72 55.44 54.55 55.02 318,734
06/03/2014 55.26 55.6 54.735 54.92 291,676
06/02/2014 55.67 55.73 54.81 55.38 244,582
*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?