PRXL

PAREXEL International Corporation Historical Stock Prices

$69.015
*  
0.315
0.45%
Get PRXL Alerts
*Delayed - data as of Mar. 31, 2015 14:34 ET  -  Find a broker to begin trading PRXL now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    PRXL Real Time
 
 
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 30-DEC-2014 TO 30-MAR-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.
14:34  68.66  69.44  68.52  69.015 180,732
03/30/2015 68.7 69.8625 68.53 69.33 282,860
03/27/2015 67.51 68.73 67.39 68.38 258,413
03/26/2015 66.45 67.61 65.33 67.6 815,282
03/25/2015 68.96 69.8 66.74 66.775 430,378
03/24/2015 69.86 70.69 68.71 68.995 384,537
03/23/2015 70.06 70.64 69.36 70.12 393,089
03/20/2015 70.11 70.73 69.24 69.92 698,739
03/19/2015 68.07 69.87 67.92 69.75 416,364
03/18/2015 67.6 68.29 66.93 68.07 348,899
03/17/2015 67.64 68.11 66.9675 67.97 353,535
03/16/2015 66.99 68.33 66.82 67.4 316,400
03/13/2015 67.65 67.92 66.06 66.52 578,596
03/12/2015 66.5 67.58 66.2 67.47 488,265
03/11/2015 65.56 66.29 65.12 66.27 361,059
03/10/2015 66.07 66.42 65.04 65.69 424,491
03/09/2015 65.89 66.4 65.085 66.27 361,854
03/06/2015 66.37 66.48 64.77 65.52 688,818
03/05/2015 64.7 66.4897 64.23 66.36 399,542
03/04/2015 64.37 65.71 64.13 64.29 278,107
03/03/2015 65.3 65.76 64.57 65.05 468,367
03/02/2015 64.77 65.89 64.5 65.85 467,305
02/27/2015 65.16 65.3 64.39 64.46 325,933
02/26/2015 64.27 65.38 63.88 65.265 287,157
02/25/2015 64.21 64.79 63.3 64.15 328,497
02/24/2015 64.94 64.94 63.35 64.05 478,800
02/23/2015 63.59 64.78 63.2 64.75 392,367
02/20/2015 64.14 64.2825 62.97 63.56 316,362
02/19/2015 63.91 64.54 63.29 63.95 266,739
02/18/2015 63.43 63.92 62.75 63.91 311,430
02/17/2015 63.12 63.93 62.66 63.345 414,937
02/13/2015 63.18 63.329 61.78 62.91 496,181
02/12/2015 62.33 63.17 62.11 63.09 318,467
02/11/2015 61.7 62.3 61.07 62.03 296,730
02/10/2015 61.2 61.7 60.67 61.57 577,839
02/09/2015 61.87 62.06 60.16 60.61 433,387
02/06/2015 62.89 63.54 61.77 62.09 578,675
02/05/2015 60.9 62.73 60.9 62.65 430,870
02/04/2015 60.84 61.54 60.5 60.66 600,454
02/03/2015 60.6 61.3 60.38 60.89 530,391
02/02/2015 60.94 61.11 59.64 60.57 574,521
01/30/2015 61.33 62.31 60.89 60.96 760,875
01/29/2015 61.9 62.4 58.99 61.51 1,181,331
01/28/2015 63.46 63.89 61.625 62.03 695,883
01/27/2015 62.7 63.89 62.57 63.34 631,514
01/26/2015 62.51 63.7452 61.85 63.27 382,963
01/23/2015 61.94 63.19 61.5 62.51 519,288
01/22/2015 60.57 61.94 59.08 61.94 537,313
01/21/2015 61.47 61.47 59.96 60.38 549,646
01/20/2015 62 62.41 60.67 61.52 918,566
01/16/2015 61.57 63.21 61.57 62.91 601,809
01/15/2015 63.13 63.49 61.78 61.87 528,330
01/14/2015 61.74 62.97 61.06 62.88 700,411
01/13/2015 60.22 62.52 60.22 62.46 1,303,267
01/12/2015 59.36 59.62 58.89 59.17 287,612
01/09/2015 58.96 59.49 58.07 59.07 650,716
01/08/2015 57.79 59.4299 57.14 59.26 629,162
01/07/2015 57.34 58.06 56.86 57.26 655,069
01/06/2015 55.94 57.12 55.91 56.8 615,689
01/05/2015 55.92 56.54 55.71 55.94 617,004
01/02/2015 56.05 56.94 55.36 56.01 437,867
12/31/2014 56.8 57.87 55.455 55.56 602,085
12/30/2014 57.63 57.95 56.48 56.79 537,943
*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?