$30.23 +0.48 (%) PRA Group Inc - NASDAQ

Aug. 29, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center