$51.83 -0.93 (%) PRA Group Inc - NASDAQ

Sep. 3, 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
9/2/201552.4053.2951.5152.76312,181
9/1/201552.7053.5051.8051.93408,626
8/31/201553.2453.7853.0953.29507,282
8/28/201553.4053.6152.9653.351,364,642
8/27/201554.0154.1553.2953.40928,602
8/26/201553.6853.7252.8353.25800,771
8/25/201554.7154.8352.7352.79461,915
8/24/201553.4054.9352.2353.40541,286
8/21/201554.8056.0854.7255.77543,996
8/20/201556.6156.6155.6055.65375,309
8/19/201557.5857.7657.0157.01225,868
8/18/201558.3458.3457.2557.80361,718
8/17/201557.5658.2857.0358.24286,182
8/14/201557.3958.0057.3757.71412,664
8/13/201558.1458.9857.6357.80566,585
8/12/201556.0858.4955.4358.25880,905
8/11/201559.0560.0056.3156.811,657,858
8/10/201563.3264.4763.1863.97355,637
8/7/201563.1663.8662.6763.09190,333
8/6/201563.5964.2262.8863.60323,762
8/5/201563.1064.4963.0463.62424,281
8/4/201563.0663.8062.5663.20329,755
8/3/201563.5163.8562.5163.15218,044
7/31/201562.8063.9962.6363.55329,419
7/30/201562.3362.9662.0162.74277,362
7/29/201561.2163.1260.9562.64331,469
7/28/201560.9161.4560.2461.19315,021
7/27/201561.9661.9660.8460.99230,108
7/24/201562.7363.1162.0862.11191,118
7/23/201563.0063.3162.5662.96274,087
7/22/201562.1363.0861.9762.90349,291
7/21/201562.9063.2061.9462.13305,806
7/20/201563.4063.5162.6662.83243,297
7/17/201563.6863.7063.1363.31200,991
7/16/201563.5163.8863.2363.49320,901
7/15/201563.9864.0062.9063.06348,714
7/14/201564.5064.8263.8863.90268,592
7/13/201564.1264.5063.7464.46210,859
7/10/201563.2264.0063.1363.67383,315
7/9/201562.1562.9762.1462.87359,016
7/8/201562.0262.2361.2961.80405,788
7/7/201562.3262.4661.6062.27276,965
7/6/201562.4362.9562.1362.39299,414
7/2/201563.5363.9062.5662.70206,123
7/1/201562.8663.5962.4463.37372,912
6/30/201562.3862.8762.1762.31297,186
6/29/201563.1663.3062.0062.09292,950
6/26/201563.4363.8263.0263.56753,335
6/25/201563.5764.2463.2163.50467,994
6/24/201563.0063.6562.8263.52586,976
6/23/201562.6563.2162.6463.06393,698
6/22/201562.8963.4162.5662.84424,969
6/19/201561.1562.8460.7862.66885,247
6/18/201560.7561.1960.3861.04475,219
6/17/201560.4960.6759.9860.47571,527
6/16/201558.7660.1058.7359.97497,715
6/15/201558.5058.9557.8258.92313,560
6/12/201558.9359.2758.6058.95210,085
6/11/201559.3259.5358.6958.90170,695
6/10/201558.5859.5658.2659.28383,168
6/9/201557.8358.5757.5858.25230,584
6/8/201557.6658.3057.4858.11367,392
6/5/201557.6757.9757.0357.83182,069
6/4/201557.7258.5057.4657.56261,839
6/3/201557.7858.5857.4058.16339,317
6/2/201557.1257.8556.7057.50218,484
6/1/201556.9857.7056.4557.25232,992
5/29/201557.9458.3856.7156.76354,154
5/28/201557.7358.2357.5258.14297,314
5/27/201557.4858.2257.0358.01302,177
5/26/201557.7058.0456.9457.49506,708
5/22/201556.5157.8356.5057.75374,704
5/21/201556.9657.2356.4556.76367,397
5/20/201556.7557.8056.4857.08422,370
5/19/201557.9558.0356.5156.77513,612
5/18/201557.2558.0357.1257.78244,934
5/15/201557.6558.4057.3157.45719,225
5/14/201556.8857.6656.3057.61454,098
5/13/201555.6156.6455.6156.60770,890
5/12/201556.9656.9655.2155.93792,730
5/11/201556.8758.0956.2257.26447,137
5/8/201556.8357.8256.3357.75636,530
5/7/201553.4256.9953.4256.35883,363
5/6/201553.4653.9952.9753.54379,237
5/5/201554.0054.4852.9253.21456,963
5/4/201554.4854.8953.8853.94425,482
5/1/201554.9855.5853.8854.60608,468
4/30/201555.8556.4854.3354.78420,329
4/29/201556.2356.4455.6156.17212,805
4/28/201555.8256.6755.6556.43183,183
4/27/201556.7757.1555.7255.96394,288
4/24/201556.1456.9255.8356.48228,369
4/23/201555.5856.1555.3056.09186,710
4/22/201555.2255.8554.8555.58224,186
4/21/201555.8155.8155.0955.15220,051
4/20/201555.5856.1055.0455.52187,325
4/17/201555.2655.7054.9855.22340,566
4/16/201555.3756.0755.2955.63299,939
4/15/201556.4356.4555.5355.55345,845
4/14/201555.7556.2955.5756.18394,994
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!