$58.43 +0.37 (%) PRA Group Inc - NASDAQ

Dec. 22, 2014 | 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
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
11/4/201463.2463.2463.2463.240
11/3/201463.2264.2062.8963.24399,557
10/31/201464.3964.3963.0063.25492,410
10/30/201462.1063.3361.5363.06297,260
10/29/201462.4463.1461.8062.55240,472
10/28/201460.9962.1860.3262.12357,135
10/27/201460.1161.2560.1161.06216,262
10/24/201460.7660.9459.8760.59200,103
10/23/201460.3161.5160.3160.64303,690
10/22/201460.5760.6059.5659.64274,742
10/21/201459.8261.2059.4960.61322,874
10/20/201459.0360.0258.5459.65353,631
10/17/201459.7459.7458.4659.10556,267
10/16/201457.7159.7157.5558.93525,531
10/15/201457.6360.1557.0058.35520,250
10/14/201456.5358.8456.3458.03555,715
10/13/201456.9357.3955.9156.16303,538
10/10/201456.6857.7056.0856.75470,356
10/9/201457.8958.0756.8356.99606,362
10/8/201456.2457.8455.7557.78681,239
10/7/201455.9257.1355.9256.22758,953
10/6/201456.8456.9655.7155.94259,298
10/3/201456.8957.5356.3656.72541,500
10/2/201455.6356.8755.1056.331,132,900
10/1/201452.3356.6252.3055.451,891,833
9/30/201452.9452.9452.0152.23443,073
9/29/201453.0353.5052.4952.84352,556
9/26/201454.0654.5353.3053.48302,945
9/25/201455.0655.6553.0253.81712,062
9/24/201454.5255.1653.9154.96225,384
9/23/201454.5854.5853.7754.33327,917
9/22/201455.1555.3453.9454.58361,358
9/19/201455.9956.5755.1555.34704,906
9/18/201455.2055.8154.6555.62319,458
9/17/201455.6555.8254.7254.90433,767
9/16/201456.4656.4755.3055.73493,021
9/15/201457.4157.4156.2456.42339,212
9/12/201457.2457.8356.8057.49533,312
9/11/201456.6657.2856.5557.08265,022
9/10/201457.3657.4156.6156.82232,698
9/9/201457.0057.4256.7757.18409,387
9/8/201456.7157.3756.6157.12364,712
9/5/201456.5256.9756.4156.71292,078
9/4/201457.2957.3956.6556.77170,571
9/3/201456.9257.3656.3957.02202,938
9/2/201457.0357.2056.5057.02255,644
8/29/201456.5057.1656.4156.83287,955
8/28/201457.2157.3355.6956.32405,928
8/27/201457.9158.0557.2257.59210,944
8/26/201457.4658.0057.1957.75194,033
8/25/201458.2158.2557.3057.43188,185
8/22/201458.0458.4756.7557.78428,439
8/21/201458.3658.5057.4657.93325,792
8/20/201458.2558.5057.5958.25264,063
8/19/201458.2058.4857.2958.29344,141
8/18/201457.5858.2257.3757.97262,033
8/15/201458.3458.3456.3556.92285,043
8/14/201457.5357.7457.3057.70165,397
8/13/201457.9658.3157.2357.48194,497
8/12/201457.3558.1157.2857.62338,390
8/11/201457.2858.2356.6257.44269,663
8/8/201457.1857.3356.6856.95305,439
8/7/201456.2057.3856.2057.21609,775
8/6/201458.2958.5055.2256.13988,221
8/5/201459.4860.3859.0259.75404,571
8/4/201460.8460.8458.1259.85339,397
8/1/201459.0659.4958.2158.59294,716
7/31/201459.7960.2058.9158.96540,629
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center