Quantcast

PRA Health Sciences, Inc. Common Stock Historical Stock Prices

PRAH 
$100.98
*  
1.28
1.25%
Get PRAH Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading PRAH now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    PRAH Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
16:00 102.79 103.57 100.85 100.98 350,787
10/19/2018 102.79 103.57 100.85 100.98 334,962
10/18/2018 102.89 103.18 101.15 102.26 270,544
10/17/2018 103.45 104.4616 102.2594 103.26 283,916
10/16/2018 99.32 103.86 98.58 103.74 405,339
10/15/2018 99.93 100 98.04 98.39 290,558
10/12/2018 99.91 100.98 98.23 99.87 378,969
10/11/2018 98.67 99.775 97.19 98.37 613,957
10/10/2018 102.25 103.75 99.01 99.17 404,589
10/09/2018 103.26 105.08 102.75 102.95 403,948
10/08/2018 106.02 106.43 102.76 104.38 289,847
10/05/2018 105.64 106.95 102.6626 106.37 397,560
10/04/2018 109.62 109.62 104.79 105.47 370,069
10/03/2018 109.69 110.42 108.14 109.79 366,834
10/02/2018 110.74 111.32 108.62 109.1 539,525
10/01/2018 111.24 111.695 110.17 110.79 432,714
09/28/2018 109.35 110.88 109.14 110.19 445,377
09/27/2018 109.04 110.48 108.76 109.51 535,519
09/26/2018 109.39 110.14 108.7 108.97 475,104
09/25/2018 108 110.0689 107.17 109.17 380,048
09/24/2018 107.3 108.52 106.81 108.44 534,832
09/21/2018 108.95 109.41 107.2575 107.78 785,092
09/20/2018 108.13 109.275 107.79 108.47 320,706
09/19/2018 109.44 109.88 106.81 107.53 458,609
09/18/2018 108.51 110.71 108.46 109.91 407,497
09/17/2018 111.72 111.84 107.8 108.23 568,208
09/14/2018 111.51 112.88 111.4236 111.63 375,846
09/13/2018 110.09 111.75 109.87 111.4 394,263
09/12/2018 110.04 110.72 108.06 110.02 364,098
09/11/2018 109.02 109.73 107.2 109.34 412,099
09/10/2018 107.56 109.54 106.73 109.24 771,878
09/07/2018 105.82 108.24 105.67 107.21 303,537
09/06/2018 106.84 108.08 105.65 105.92 408,974
09/05/2018 107.14 108.74 106.65 107.18 782,758
09/04/2018 105.74 107.58 105.25 107.41 667,209
08/31/2018 104.86 105.83 104.54 105.6 347,327
08/30/2018 105.33 106.01 104.53 105.01 308,970
08/29/2018 105.77 106.45 104.555 105.63 443,672
08/28/2018 106.76 107.8877 104.6601 105.73 391,608
08/27/2018 105.71 107.1 105.29 106.44 492,964
08/24/2018 104.84 106.23 103.95 105.4 448,460
08/23/2018 104.74 105.9 103.69 104.47 311,664
08/22/2018 103.26 105.015 103.26 104.59 423,879
08/21/2018 102.45 104.15 100.785 103.79 459,348
08/20/2018 101.65 102.24 100.79 102.03 508,216
08/17/2018 103.01 103.39 100.27 101.68 929,493
08/16/2018 101.46 103.45 100.92 102.44 436,577
08/15/2018 100.98 101.4939 100.01 101.16 519,545
08/14/2018 100.85 102.2 100.4 101.44 540,932
08/13/2018 101.87 103.73 100.95 101.05 627,174
08/10/2018 101.07 102.3 100.44 101.42 764,401
08/09/2018 101.41 102.5 100.27 101.14 1,575,005
08/08/2018 102.37 102.37 100.6 101.22 874,031
08/07/2018 100.24 102.09 100.01 101.74 5,161,516
08/06/2018 104.89 107.69 103.81 104.33 537,677
08/03/2018 105.26 105.95 103.21 105.21 525,729
08/02/2018 107.74 107.74 102.37 105.05 943,942
08/01/2018 104.84 106.77 103.67 104.82 706,753
07/31/2018 103.2 105.48 101.5649 105.14 543,141
07/30/2018 106.78 106.83 102.371 102.72 466,917
07/27/2018 107.47 107.47 105.15 106.92 542,261
07/26/2018 106.95 108.02 105.96 107.7 561,208
07/25/2018 105.41 107.175 104.4 106.86 613,709
07/24/2018 104.96 105.27 103.87 104.9 651,736
07/23/2018 102.49 104.43 100.72 103.93 476,055
07/20/2018 101.5 102.93 101.5 102.52 366,995
07/19/2018 99.81 101.74 99.48 101.2 243,875
*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?

Smart Portfolio