PRAA

Portfolio Recovery Associates, Inc. Historical Stock Prices

$61.83
*  
0.28
0.45%
Get PRAA Alerts
*Delayed - data as of Jul. 23, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  61.49  62.20  61.08  61.83 268,217
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
12/18/2013 51.56 52.18 51.22 52.04 861,548
12/17/2013 51.78 52.1082 51.41 51.99 628,531
12/16/2013 52.4 53.07 51.67 51.78 585,038
12/13/2013 52.99 53.3299 52.19 52.2 482,775
12/12/2013 52.37 53.1199 52.04 52.7 602,050
12/11/2013 52.72 53.199 52 52.17 507,251
12/10/2013 53.5 54.03 52.23 52.7 668,411
12/09/2013 53.96 54.16 53.45 53.7 551,814
12/06/2013 54.11 54.429 53.55 53.98 502,934
12/05/2013 53.96 54.31 53.27 53.78 398,443
12/04/2013 54.45 54.595 53 54.11 604,675
12/03/2013 55.55 55.86 54.4 54.9 493,369
12/02/2013 58.29 58.7428 55.35 55.89 592,969
11/29/2013 58.36 58.84 57.706 58.4 147,234
11/27/2013 57.58 58.24 57.0901 58.02 281,459
11/26/2013 57.35 58.14 57.02 57.69 398,818
11/25/2013 58.27 58.27 57.044 57.1 337,773
11/22/2013 57.45 57.87 56.66 57.79 424,261
11/21/2013 55.35 57.6801 55.02 57.51 571,348
11/20/2013 54.87 56.155 54.44 54.93 479,649
11/19/2013 55.46 55.7694 54.84 54.94 454,907
11/18/2013 56.73 57.5 55.4501 55.56 323,059
11/15/2013 56.53 56.83 56.06 56.76 697,200
11/14/2013 56.85 57.32 56.3 56.6 515,052
11/13/2013 56.72 56.98 56.05 56.85 661,470
11/12/2013 57.2 57.489 56.905 56.98 353,887
11/11/2013 57.32 57.75 56.92 57.17 460,053
11/08/2013 57.32 57.8 56.44 57.3 445,088
11/07/2013 58.26 58.7 57.27 57.4 558,956
11/06/2013 58.98 59.56 58.108 58.17 273,904
11/05/2013 58.52 59.95 58.5 58.54 617,424
11/04/2013 59.34 60.03 58.87 58.97 669,645
11/01/2013 59.24 59.84 58.87 59.02 514,642
10/31/2013 63 63.24 57.53 59.45 1,520,325
10/30/2013 63.53 63.964 62.25 62.94 392,291
10/29/2013 62.16 63.56 61.4201 63.374 414,531
10/28/2013 61.14 62.23 60.7401 62.22 293,052
10/25/2013 61.64 61.7686 60.73 61.17 202,695
10/24/2013 61.28 62.08 61.23 61.65 251,651
10/23/2013 61.29 61.7399 60.62 61.18 209,934
10/22/2013 62.39 62.4 61.051 61.65 291,694
10/21/2013 62.34 62.39 61.76 62 402,955
10/18/2013 61.42 62.16 61.02 62.13 450,512
10/17/2013 59.89 61.03 59.89 60.84 424,383
10/16/2013 59.45 60.29 59.45 60.18 403,518
10/15/2013 60.55 60.799 59.14 59.19 406,360
10/14/2013 58.81 60.7 58.5001 60.54 438,047
10/11/2013 58.34 59.7499 57.79 59.1 383,669
10/10/2013 57.53 58.48 57.44 58.36 364,460
10/09/2013 57.03 57.452 56.2 56.79 399,066
10/08/2013 58.61 58.79 56.421 56.73 556,005
10/07/2013 58.52 58.73 58.01 58.5 353,944
10/04/2013 58.72 59.59 58.54 58.77 384,906
10/03/2013 59.59 59.918 58.18 58.86 442,440
10/02/2013 60.39 60.42 59.11 59.59 547,218
10/01/2013 60 61.16 59.72 61.02 396,382
09/30/2013 58.63 60 58.6101 59.93 485,643
09/27/2013 60.47 60.84 59.41 59.59 331,724
09/26/2013 60.47 61.6 60.3 61.23 450,417
09/25/2013 60.02 60.8221 59.31 60.24 440,803
09/24/2013 59.03 60.58 58.2018 59.81 331,777
09/23/2013 59 59.479 58.17 59.17 354,592
09/20/2013 59.225 59.57 58.53 59.09 484,178
09/19/2013 58.97 59.94 58.69 59.52 335,139
09/18/2013 59.24 59.3145 58.15 58.63 327,310
09/17/2013 58.79 59.2 58.43 59.14 365,989
09/16/2013 59.12 59.2 58.26 58.97 293,962
09/13/2013 58.74 59.04 58.0077 58.47 286,017
09/12/2013 59.19 59.1999 58.45 58.47 253,277
09/11/2013 59.4 59.4469 58.16 58.78 367,281
09/10/2013 57.92 59.34 57.5701 59.31 638,762
09/09/2013 56.87 57.54 56.55 57.53 442,383
09/06/2013 56.39 56.94 55.22 56.69 689,894
09/05/2013 55.41 56.64 55.27 56.14 760,761
09/04/2013 53.35 55.38 53.18 55.2 561,345
09/03/2013 53.53 54.3 52.66 53.14 452,330
08/30/2013 53.5 53.54 52.29 53.04 364,066
08/29/2013 52.83 54.43 52.56 53.59 272,785
08/28/2013 52.85 53.38 52.31 52.83 272,709
08/27/2013 54.59 55.43 52.93 53 327,153
08/26/2013 55.68 56.53 54.96 55.26 415,981
08/23/2013 54.89 55.5 54.72 55.45 230,351
08/22/2013 54.77 55.27 54.46 54.72 207,492
08/21/2013 55.2 55.2 54.35 54.48 292,925
08/20/2013 55.15 55.73 54.84 55.41 377,848
08/19/2013 55.68 56.59 55.1 55.18 590,826
08/16/2013 54.8 55.86 54.191 55.58 481,886
08/15/2013 55.65 55.98 54.72 54.82 390,400
08/14/2013 57.53 57.53 56 56.04 811,118
08/13/2013 54.92 57.57 54.77 56.88 1,090,097
08/12/2013 53.13 54.93 52.71 54.53 644,004
08/09/2013 52.21 52.92 52.012 52.51 501,701
08/08/2013 52.04 52.3 50.475 52.18 2,506,550
08/07/2013 51.75 51.75 50.01 50.55 573,388
08/06/2013 52.52 52.81 51.64 51.75 311,354
08/05/2013 52.27 52.57 52.05 52.42 409,104
08/02/2013 51.19 52.659 50.06 52.08 448,315
08/01/2013 50.1033 51.49 49.3367 51.4267 758,082
07/31/2013 52.0067 53 49.68 49.77 1,446,369
07/30/2013 47.3533 48.7933 47.3533 48.0433 731,352
07/29/2013 46.67 47.7125 46.3367 47.1167 450,822
07/26/2013 47.8967 48.2667 47.53 47.9 310,794
07/25/2013 48.58 48.8333 48.2333 48.3033 286,926
07/24/2013 48.4233 49.31 48.4233 48.6133 363,846
07/23/2013 48.7833 48.8017 48.1667 48.38 476,559
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?