$27.99 +0.04 (%) PRA Group Inc - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRAA historical data

Date Open High Low Close Volume
7/22/201627.8828.2327.5627.99261,150
7/21/201628.0028.4927.8227.95272,801
7/20/201627.7128.4127.3028.06296,982
7/19/201627.6727.9627.4427.61183,591
7/18/201627.3527.9027.1727.74219,678
7/15/201627.4927.6626.9427.45331,531
7/14/201627.1727.4726.9327.33598,034
7/13/201626.9427.4426.5126.91473,890
7/12/201626.0027.3025.9826.83565,286
7/11/201625.3925.9725.3925.74335,581
7/8/201624.4125.4824.2225.29384,934
7/7/201623.7724.9123.7724.08384,789
7/6/201623.2824.3023.1923.78498,637
7/5/201624.0524.0521.9323.29687,545
7/1/201624.1324.7223.9024.30374,907
6/30/201624.0524.1523.3024.14535,469
6/29/201623.6424.0323.3424.00640,346
6/28/201623.1823.8523.0223.36750,304
6/27/201624.7924.9722.5122.801,075,229
6/24/201624.9625.3824.5125.242,301,846
6/23/201624.6025.9324.6025.86360,383
6/22/201624.7625.2424.3024.30295,939
6/21/201625.2025.4224.4224.60285,397
6/20/201625.3025.7225.0725.16370,274
6/17/201624.5425.6824.2924.98856,708
6/16/201624.0824.6223.6924.46517,550
6/15/201623.8925.2723.7824.20477,325
6/14/201623.9424.2823.3123.62574,340
6/13/201623.8024.3723.6624.00522,286
6/10/201624.5624.7423.8724.12651,792
6/9/201626.2726.2724.5824.78863,042
6/8/201625.8826.5625.8226.38515,908
6/7/201627.3127.7125.7125.89647,587
6/6/201626.4627.5226.1727.47824,988
6/3/201627.5527.5526.0826.33481,335
6/2/201627.0527.8026.5127.56349,978
6/1/201627.2727.6226.9227.13508,504
5/31/201627.7227.8327.2227.51300,198
5/27/201626.6827.6026.6827.52443,952
5/26/201627.1727.4926.5126.55452,012
5/25/201626.9327.4926.7927.20436,595
5/24/201626.7027.1325.9026.88367,988
5/23/201626.2026.9226.1826.42294,122
5/20/201625.6526.4625.6126.36399,395
5/19/201626.4026.7924.9525.55688,072
5/18/201626.4827.0026.2226.50619,673
5/17/201626.5327.4926.1826.32878,526
5/16/201626.0927.3325.2426.66715,099
5/13/201625.8226.7825.6826.10929,646
5/12/201625.4126.0025.3325.73648,242
5/11/201624.8225.9224.8125.361,081,798
5/10/201624.0026.0323.7625.043,504,317
5/9/201631.3231.7930.2530.81483,521
5/6/201630.6131.6330.5131.59325,257
5/5/201631.1431.6630.5530.80501,759
5/4/201631.3431.7730.6031.02286,421
5/3/201631.7432.3630.4831.50317,919
5/2/201633.2833.4432.0432.12376,804
4/29/201633.2933.8932.5433.18365,211
4/28/201633.2134.1533.0733.36389,876
4/27/201632.9634.0232.5633.71382,906
4/26/201631.6933.0830.7633.02294,444
4/25/201632.3232.3731.2631.40617,694
4/22/201632.0032.4731.9032.31499,682
4/21/201632.5132.9331.8332.00325,196
4/20/201631.7932.7731.7932.49441,455
4/19/201631.7632.4431.6131.88225,323
4/18/201631.4932.2731.3631.59326,506
4/15/201631.5232.0031.3631.50431,451
4/14/201631.8132.2231.4031.56529,212
4/13/201630.2231.9630.2231.77435,942
4/12/201629.2930.1328.7430.08372,119
4/11/201629.4030.1227.7829.18195,458
4/8/201629.0129.8629.0029.39275,546
4/7/201629.7430.0028.5928.72286,672
4/6/201629.6629.9629.3529.90222,128
4/5/201629.1930.0028.9029.57413,112
4/4/201628.9829.5628.4229.28375,687
4/1/201629.1429.4628.5928.93436,643
3/31/201628.8829.7228.7029.39397,039
3/30/201629.3730.2328.4428.89416,570
3/29/201628.1829.4627.5529.32341,911
3/28/201628.4428.9727.6228.41587,827
3/24/201628.2428.3227.2428.24341,933
3/23/201630.4730.7128.2528.37581,638
3/22/201630.3630.8829.6730.75492,674
3/21/201630.0231.0730.0230.64391,000
3/18/201630.0530.5329.3530.251,015,341
3/17/201628.5530.0928.3029.82431,402
3/16/201628.5028.9628.1128.56312,267
3/15/201629.5029.7127.6628.33504,389
3/14/201630.0230.2828.5229.62439,562
3/11/201629.5430.3629.1730.13660,636
3/10/201629.7729.9928.2829.16656,238
3/9/201629.5930.0228.9529.65698,366
3/8/201630.7730.7728.9529.43769,562
3/7/201627.5030.9327.3430.891,237,005
3/4/201627.2828.3727.0627.72592,463
3/3/201625.9027.4625.6427.24620,164
3/2/201624.7825.9824.7825.79526,742
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center