$34.54 +1.02 (%) PRA Group Inc - NASDAQ

Sep. 30, 2016 | 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
9/29/201633.9934.6033.3333.52283,395
9/28/201632.9434.0432.9333.99396,141
9/27/201633.0033.1932.0932.97365,672
9/26/201633.5533.6932.9432.96308,025
9/23/201633.9634.5633.6833.89173,852
9/22/201633.9234.1033.6534.01277,306
9/21/201633.5934.1033.1433.72398,540
9/20/201634.7034.9933.4433.59397,143
9/19/201634.0034.8733.6934.29375,981
9/16/201633.2733.9231.0133.79742,190
9/15/201631.8333.2831.7633.27345,090
9/14/201632.2332.6231.5631.87202,408
9/13/201632.5532.7831.7732.22191,522
9/12/201631.7332.9731.4932.95245,231
9/9/201632.5032.7531.8932.03467,829
9/8/201632.6333.2432.0832.89446,963
9/7/201631.9532.6831.5232.65283,602
9/6/201632.1332.2031.6931.99229,206
9/2/201631.2032.0530.4031.95322,672
9/1/201631.8632.1830.4530.96351,981
8/31/201631.4233.6531.4231.981,634,252
8/30/201630.1531.5229.9331.38591,875
8/29/201629.7530.4429.6630.23131,186
8/26/201629.6730.1529.4329.75167,117
8/25/201629.2329.6529.1729.62170,370
8/24/201629.7829.9328.7629.39143,204
8/23/201629.3530.5029.3529.71351,343
8/22/201628.6830.0928.5029.31388,761
8/19/201628.5428.9628.1228.82221,554
8/18/201628.6128.7628.1628.69155,492
8/17/201628.5528.7228.0028.66367,870
8/16/201628.4728.8427.9228.66316,413
8/15/201627.2928.8027.2528.64406,536
8/12/201627.1527.4726.9727.23173,805
8/11/201627.0427.5426.7427.19230,958
8/10/201628.8128.9126.9427.04460,738
8/9/201627.6029.3727.5728.89813,537
8/8/201627.0028.0127.0027.45438,231
8/5/201627.5127.6026.1227.04687,080
8/4/201627.3327.6327.0327.35315,937
8/3/201627.1927.5127.0827.42316,690
8/2/201627.4827.6026.7327.15354,249
8/1/201627.7827.9026.8027.44502,461
7/29/201628.0028.1027.5627.86398,916
7/28/201628.0028.3127.6228.04217,589
7/27/201628.1028.3027.6027.96364,940
7/26/201627.2728.0725.8928.05363,730
7/25/201627.7827.7826.4727.20468,574
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center