PRXL

PAREXEL International Corporation Historical Stock Prices

$54.08
*  
0.01
0.02%
Get PRXL Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading PRXL now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    PRXL After Hours
 
 
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: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  54.23  54.66  53.70  54.08 290,544
07/21/2014 53.73 54.35 52.91 54.07 360,352
07/18/2014 53.06 54.29 52.88 53.99 556,996
07/17/2014 53.51 54.1 53.01 53.06 386,775
07/16/2014 54.03 54.22 53.05 53.64 365,576
07/15/2014 54.44 54.44 53.52 53.86 498,604
07/14/2014 54.39 54.75 53.98 54.17 402,573
07/11/2014 54 54.16 53.15 53.75 378,389
07/10/2014 52.66 54.34 52.08 54.09 528,328
07/09/2014 53.17 53.86 52.73 53.53 504,544
07/08/2014 53.7 53.852 52.85 52.97 619,578
07/07/2014 53.2 54.22 52.96 53.87 539,406
07/03/2014 53.38 54.03 53.24 53.7 258,166
07/02/2014 53.27 53.77 52.97 53.61 575,510
07/01/2014 53.17 53.75 53.08 53.17 808,855
06/30/2014 52.91 53.25 52.29 52.84 748,294
06/27/2014 52.69 53.21 51.79 52.71 865,829
06/26/2014 55.09 55.09 52.25 53.12 1,425,465
06/25/2014 54.08 55.03 51.73 51.79 1,161,148
06/24/2014 55.06 55.294 54.03 54.36 821,515
06/23/2014 55.23 55.93 54.59 54.66 621,062
06/20/2014 55.69 55.97 54.84 55.47 766,994
06/19/2014 54.59 55.59 54.53 55.42 646,187
06/18/2014 53.89 54.58 53.45 54.54 646,721
06/17/2014 53.32 54.06 53.1301 53.67 440,963
06/16/2014 52.8 53.71 52.375 53.25 720,426
06/13/2014 53.22 53.4 52.27 52.52 370,347
06/12/2014 53.44 53.62 52.71 52.98 259,996
06/11/2014 53.16 53.83 52.97 53.55 590,865
06/10/2014 53.87 54.52 53.64 54.24 429,544
06/09/2014 53.87 55.11 53.82 54.23 434,773
06/06/2014 54 54.22 53.64 54.08 469,283
06/05/2014 52.7 54.3 52.616 53.64 527,738
06/04/2014 51.94 52.84 51.77 52.72 510,657
06/03/2014 50.44 52.25 50.44 51.98 609,332
06/02/2014 50.37 50.47 49.87 50.27 351,968
05/30/2014 50.2 51.015 49.7 50.45 451,633
05/29/2014 50.77 50.95 50.3 50.54 450,250
05/28/2014 51.23 51.495 50.57 50.59 677,357
05/27/2014 49.13 51.35 48.75 51.27 744,469
05/23/2014 48.51 48.98 48.12 48.75 321,989
05/22/2014 48.21 49.22 48.04 48.4 352,969
05/21/2014 47.99 48.45 47.48 48 484,894
05/20/2014 47.7 47.99 46.94 47.65 828,230
05/19/2014 47.09 49.42 46.92 48.045 890,452
05/16/2014 46.3 47.04 46.2 46.91 705,826
05/15/2014 45.67 46.44 44.94 46.24 579,193
05/14/2014 46.88 47.2 45.96 46.01 502,907
05/13/2014 47.04 47.46 46.52 46.86 653,638
05/12/2014 45.99 47.5 45.99 46.95 527,973
05/09/2014 44.51 46.33 44.389 45.91 532,514
05/08/2014 45.17 46.07 44.49 44.66 574,020
05/07/2014 44.81 45.24 44.22 45.17 574,359
05/06/2014 45.16 45.67 44.41 44.6 531,659
05/05/2014 43.81 45.81 43.65 45.49 1,112,735
05/02/2014 44.08 44.9 43.55 43.94 784,285
05/01/2014 45.14 47.115 44.33 44.96 1,240,750
04/30/2014 48.59 48.59 41.79 45.35 2,525,871
04/29/2014 45.39 45.92 44.59 45.48 1,026,592
04/28/2014 48.29 48.33 43.88 45.005 2,493,560
04/25/2014 49.02 49.98 48.02 48.36 480,756
04/24/2014 49.19 50.41 48.2 49.3 655,623
04/23/2014 49.41 49.59 48.47 48.78 770,424
04/22/2014 50.25 50.89 49.47 49.59 624,484
04/21/2014 49.99 50.53 49.91 50.25 298,550
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?