$49.52 -0.60 (%) PRA Group Inc - NASDAQ

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRAA historical data

Date Open High Low Close Volume
1/30/201549.8150.0849.4349.52750,551
1/29/201551.1051.6149.8250.12725,810
1/28/201552.0852.6651.0551.09577,567
1/27/201552.6253.0351.7751.98586,570
1/26/201554.1154.3952.9353.05706,243
1/23/201554.9655.1554.2454.26361,535
1/22/201555.1455.2654.6255.00601,417
1/21/201554.8855.3654.6155.00521,291
1/20/201555.2455.9654.9154.95455,747
1/16/201554.9755.8454.9655.13493,981
1/15/201555.3255.9455.0255.18456,537
1/14/201555.4856.5255.1655.31402,236
1/13/201556.3156.9556.0056.14367,458
1/12/201556.0356.8055.6555.93259,732
1/9/201556.6556.9956.0056.08307,354
1/8/201556.5857.6456.0556.61413,676
1/7/201556.2956.5055.6256.18339,952
1/6/201556.3356.6355.5255.88647,521
1/5/201556.6657.0956.0156.33345,059
1/2/201558.0458.4256.7057.14277,156
12/31/201458.5158.9957.8157.93219,477
12/30/201458.6159.2658.2058.50244,238
12/29/201458.5059.0758.4558.90234,989
12/26/201459.1859.4058.4658.61147,336
12/24/201458.7158.9957.7958.85175,089
12/23/201458.7358.9958.2258.71233,971
12/22/201458.3158.5957.6058.43269,872
12/19/201457.7258.4057.1758.06594,747
12/18/201458.0658.1156.3557.70440,858
12/17/201457.3857.8456.7157.30735,393
12/16/201457.9258.0957.2957.37633,304
12/15/201457.3658.1056.5757.99439,327
12/12/201456.7557.7656.4357.23342,535
12/11/201457.6759.0557.2257.40289,341
12/10/201458.2959.0056.9957.04339,997
12/9/201456.7258.8056.6958.56513,129
12/8/201457.0458.7856.8457.13572,486
12/5/201456.6357.3256.4457.00364,562
12/4/201456.6057.2856.5056.64317,962
12/3/201457.8257.8256.5356.85309,818
12/2/201458.4858.7357.7657.97256,230
12/1/201458.5259.2558.0658.20408,886
11/28/201458.0458.7957.6958.52166,424
11/26/201458.5458.9457.9458.19350,840
11/25/201458.3758.5857.1958.45492,876
11/24/201458.2258.9557.6158.00557,154
11/21/201457.7958.6557.5458.21536,491
11/20/201457.5057.7256.6057.09527,290
11/19/201458.4559.4057.4657.77279,073
11/18/201458.6759.3058.2558.32396,117
11/17/201459.8160.2258.1458.45419,169
11/14/201462.2062.2059.9159.99330,929
11/13/201462.5362.7261.8162.10225,160
11/12/201461.5963.0060.8662.33409,709
11/11/201464.1764.2361.0161.65737,866
11/10/201463.3663.8862.8763.85350,779
11/7/201463.2463.2463.2463.240
11/6/201463.2463.2463.2463.240
11/5/201463.2463.2463.2463.240
11/4/201463.2463.2463.2463.240
11/3/201463.2264.2062.8963.24399,557
10/31/201464.3964.3963.0063.25492,410
10/30/201462.1063.3361.5363.06297,260
10/29/201462.4463.1461.8062.55240,472
10/28/201460.9962.1860.3262.12357,135
10/27/201460.1161.2560.1161.06216,262
10/24/201460.7660.9459.8760.59200,103
10/23/201460.3161.5160.3160.64303,690
10/22/201460.5760.6059.5659.64274,742
10/21/201459.8261.2059.4960.61322,874
10/20/201459.0360.0258.5459.65353,631
10/17/201459.7459.7458.4659.10556,267
10/16/201457.7159.7157.5558.93525,531
10/15/201457.6360.1557.0058.35520,250
10/14/201456.5358.8456.3458.03555,715
10/13/201456.9357.3955.9156.16303,538
10/10/201456.6857.7056.0856.75470,356
10/9/201457.8958.0756.8356.99606,362
10/8/201456.2457.8455.7557.78681,239
10/7/201455.9257.1355.9256.22758,953
10/6/201456.8456.9655.7155.94259,298
10/3/201456.8957.5356.3656.72541,500
10/2/201455.6356.8755.1056.331,132,900
10/1/201452.3356.6252.3055.451,891,833
9/30/201452.9452.9452.0152.23443,073
9/29/201453.0353.5052.4952.84352,556
9/26/201454.0654.5353.3053.48302,945
9/25/201455.0655.6553.0253.81712,062
9/24/201454.5255.1653.9154.96225,384
9/23/201454.5854.5853.7754.33327,917
9/22/201455.1555.3453.9454.58361,358
9/19/201455.9956.5755.1555.34704,906
9/18/201455.2055.8154.6555.62319,458
9/17/201455.6555.8254.7254.90433,767
9/16/201456.4656.4755.3055.73493,021
9/15/201457.4157.4156.2456.42339,212
9/12/201457.2457.8356.8057.49533,312
9/11/201456.6657.2856.5557.08265,022
9/10/201457.3657.4156.6156.82232,698
9/9/201457.0057.4256.7757.18409,387
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center