PRAA

Historical Stock Prices

$58.06
*  
0.36
0.62%
Get PRAA Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
05/30/2014 55.86 56.42 55.6 55.79 299,377
05/29/2014 55.98 55.98 55.43 55.68 321,263
05/28/2014 55.34 55.89 55.05 55.61 418,053
05/27/2014 54.64 55.82 54.64 55.64 326,663
05/23/2014 54.86 55.28 54 54.65 478,075
05/22/2014 51.37 53.24 51.17 53.03 542,933
05/21/2014 51.51 52.51 51 51.46 370,808
05/20/2014 51.74 52.18 50.29 51.19 555,908
05/19/2014 51.64 52.3 51.51 51.95 376,975
05/16/2014 52.11 52.2223 51.44 51.9 509,632
05/15/2014 53.43 53.872 51.85 52.22 675,676
05/14/2014 56.03 56.35 53.45 53.68 676,249
05/13/2014 56.74 57.6 55.78 55.96 693,371
05/12/2014 57.17 57.65 56.34 56.61 666,941
05/09/2014 56.4 57.19 56.22 57.15 296,707
05/08/2014 56.64 57.53 55.8201 56.74 348,671
05/07/2014 56.22 57.6 55.59 56.54 589,558
05/06/2014 56.84 57.314 55.88 56.11 536,325
05/05/2014 56.58 57.14 56.03 56.95 403,661
05/02/2014 56.44 57.35 55.78 56.85 744,946
05/01/2014 56.57 57.4 54.5 56.45 1,323,064
04/30/2014 57.4 57.5 56.1 57.15 404,879
04/29/2014 57.56 58.4 56.69 57.32 569,684
04/28/2014 57.74 58.14 56.93 57.56 328,138
04/25/2014 58.34 58.5 57.28 57.57 294,024
04/24/2014 59.2 59.2 58.06 58.44 350,766
04/23/2014 59.28 59.46 58.71 58.87 397,206
04/22/2014 59.48 59.7596 59.11 59.36 347,113
04/21/2014 59.33 59.49 58.7 59.27 159,462
04/17/2014 58.76 59.46 58.05 59.22 193,500
04/16/2014 58.39 58.97 58.29 58.65 202,333
04/15/2014 57.85 58.19 56.79 58.09 326,486
04/14/2014 58.34 58.69 57.17 57.5 268,737
04/11/2014 57.19 57.94 56.82 57.67 413,759
04/10/2014 58.56 58.699 57.36 57.9 369,910
04/09/2014 57.9 58.67 57.4 58.6 304,517
04/08/2014 57.18 57.85 57.09 57.5 482,730
04/07/2014 57.57 57.74 56.07 57.29 462,840
04/04/2014 58.87 59.15 57.34 57.63 321,227
04/03/2014 58.53 58.79 58.12 58.4 466,541
04/02/2014 58.32 58.689 57.76 58.36 449,685
04/01/2014 57.78 58.02 57.205 57.89 821,098
03/31/2014 57.51 58.0674 57.02 57.86 399,819
03/28/2014 56.8 57.5 56.62 57.01 762,224
03/27/2014 56.34 57.02 56.073 56.88 285,263
03/26/2014 57.39 58.0787 56.38 56.39 297,897
03/25/2014 57.78 57.95 56.4117 57 370,493
03/24/2014 57.83 58.33 57 57.43 277,831
03/21/2014 58.41 58.41 57.28 57.56 552,349
03/20/2014 58.03 58.6 57.5 57.99 224,263
03/19/2014 58.15 58.47 57.67 58.08 323,596
03/18/2014 57.97 58.2299 57.25 58.08 309,648
03/17/2014 56.95 57.88 56.81 57.34 421,564
03/14/2014 56.25 57.9 56.1 56.34 537,626
03/13/2014 56.14 56.9 55.45 56.19 683,691
03/12/2014 55.62 56.15 54.9701 56.1 253,684
03/11/2014 55.64 55.98 55.51 55.8 458,309
03/10/2014 55.42 55.86 54.95 55.68 415,898
03/07/2014 55.17 56.07 54.86 55.53 493,577
03/06/2014 53.73 55.33 53.32 55.14 624,678
03/05/2014 53.6 54.1 53.27 53.49 504,086
03/04/2014 54.42 55.09 53.63 53.77 736,303
03/03/2014 53.77 54 53.17 53.59 541,785
02/28/2014 54.85 54.929 53.51 54.23 752,562
02/27/2014 54.56 55.01 54.11 54.8 463,972
02/26/2014 55.96 55.96 54.39 54.97 1,105,840
02/25/2014 56.41 56.84 55.28 55.77 594,230
02/24/2014 57.41 58.6899 55.74 56.57 1,080,381
02/21/2014 59.28 59.28 56.82 57.16 1,471,602
02/20/2014 56.26 60.48 56.0801 59.4 4,047,402
02/19/2014 50.63 51.34 49.81 50.48 736,083
02/18/2014 50.84 51.19 50.15 50.92 340,336
02/14/2014 51.12 51.138 50.5 50.71 321,628
02/13/2014 50.97 51.23 50.22 51.04 315,848
02/12/2014 50.11 51 50.11 50.88 240,211
02/11/2014 50.93 51.2 50.121 50.22 342,188
02/10/2014 51.27 51.8099 50 50.74 451,628
02/07/2014 50.73 51.31 50.17 51.16 455,897
02/06/2014 48.05 50.99 48.0001 50.45 701,355
02/05/2014 48.56 48.872 47.53 48.01 420,816
02/04/2014 48.43 49.73 48.12 48.75 529,056
02/03/2014 50.06 50.12 47.91 48.12 513,558
01/31/2014 48.41 50.75 48.23 50.22 511,249
01/30/2014 49.89 50.36 49.1 49.41 593,311
01/29/2014 49.96 50.5585 49.14 49.43 447,583
01/28/2014 49.65 50.6 49.6 50.3 566,764
01/27/2014 51.12 51.49 49.7201 49.77 520,593
01/24/2014 52.05 52.9599 50.51 50.98 463,229
01/23/2014 52.85 53.15 51.95 52.59 389,397
01/22/2014 52.85 53.1191 52.69 52.97 423,398
01/21/2014 53.81 53.81 52.89 52.98 351,273
01/17/2014 54.1 54.6899 53.07 53.42 342,294
01/16/2014 53.75 54.33 53.73 54.15 292,553
01/15/2014 54.87 54.9999 53.617 54.01 669,745
01/14/2014 53.96 54.83 53.95 54.55 389,887
01/13/2014 54.72 54.85 53.31 53.88 664,476
01/10/2014 54.1 54.79 53.81 54.77 606,747
01/09/2014 54.14 54.49 53.75 54.14 684,302
01/08/2014 52.5 54.21 52.05 54.19 953,253
01/07/2014 51.16 52.49 51.15 52.41 378,223
01/06/2014 52.41 52.6528 51.09 51.11 418,805
01/03/2014 51.83 52.45 51.32 52.13 427,220
01/02/2014 52.53 52.58 51 51.81 421,260
12/31/2013 52.36 53.32 52.27 52.84 433,711
12/30/2013 51.63 52.61 51.08 52.41 398,212
12/27/2013 52.19 52.23 51.36 51.63 359,055
12/26/2013 52.04 52.45 51.94 51.97 468,797
12/24/2013 51 52.17 50.877 51.94 230,207
12/23/2013 51.95 52.224 50.69 50.9 801,138
12/20/2013 50.44 52.05 49.88 51.57 1,660,359
12/19/2013 51.7 52.11 50.64 50.78 830,233
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.

Research Brokers before you trade

Want to trade FX?