$54.32 -0.31 (%) PRA Group Inc - NASDAQ

Mar. 31, 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
3/31/201554.2654.5253.9154.32428,588
3/30/201554.9055.2654.5254.63307,335
3/27/201554.3455.0054.0154.63380,304
3/26/201554.3854.9954.0154.47485,615
3/25/201555.8055.8054.4454.66453,177
3/24/201554.8455.3554.3155.33383,003
3/23/201554.7255.6554.6554.98491,149
3/20/201553.9855.0453.5854.72726,488
3/19/201553.0053.6652.7553.56337,523
3/18/201552.7653.2252.6052.99367,729
3/17/201553.4453.4752.6652.99535,671
3/16/201554.7754.7752.9053.13794,361
3/13/201554.0554.6453.1754.39325,732
3/12/201553.6154.2753.5053.86417,517
3/11/201551.7553.9351.7553.28468,678
3/10/201551.2752.4850.9151.63665,685
3/9/201549.7752.0849.6751.58587,914
3/6/201549.7750.0949.3249.58381,793
3/5/201548.5050.0947.8549.97513,728
3/4/201549.6549.7047.8448.29753,437
3/3/201551.0053.4148.9049.741,355,615
3/2/201550.1950.8749.6750.29547,814
2/27/201553.4353.5248.8150.091,290,709
2/26/201554.2454.6053.5553.66324,215
2/25/201554.7855.1253.9154.34286,739
2/24/201554.5056.0954.5054.89318,278
2/23/201554.1454.8653.3354.63302,749
2/20/201553.4254.6352.7754.15337,147
2/19/201552.4754.1652.4753.23287,048
2/18/201552.4653.3052.1752.92283,697
2/17/201552.5853.2951.9152.68279,392
2/13/201553.0053.2952.0852.74246,020
2/12/201552.7553.3952.4252.86185,421
2/11/201552.1952.7451.7552.66229,520
2/10/201552.4752.9352.0552.43291,001
2/9/201552.2952.9751.7952.09349,974
2/6/201552.3552.9851.9652.31432,293
2/5/201552.3052.8352.0452.47529,077
2/4/201552.2652.8051.9352.20279,021
2/3/201551.2052.6051.2052.55371,244
2/2/201549.6251.2149.5851.18544,172
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center