$27.52 +0.97 (%) PRA Group Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRAA historical data

Date Open High Low Close Volume
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
4/7/201629.7430.0028.5928.72286,672
4/6/201629.6629.9629.3529.90222,128
4/5/201629.1930.0028.9029.57413,112
4/4/201628.9829.5628.4229.28375,687
4/1/201629.1429.4628.5928.93436,643
3/31/201628.8829.7228.7029.39397,039
3/30/201629.3730.2328.4428.89416,570
3/29/201628.1829.4627.5529.32341,911
3/28/201628.4428.9727.6228.41587,827
3/24/201628.2428.3227.2428.24341,933
3/23/201630.4730.7128.2528.37581,638
3/22/201630.3630.8829.6730.75492,674
3/21/201630.0231.0730.0230.64391,000
3/18/201630.0530.5329.3530.251,015,341
3/17/201628.5530.0928.3029.82431,402
3/16/201628.5028.9628.1128.56312,267
3/15/201629.5029.7127.6628.33504,389
3/14/201630.0230.2828.5229.62439,562
3/11/201629.5430.3629.1730.13660,636
3/10/201629.7729.9928.2829.16656,238
3/9/201629.5930.0228.9529.65698,366
3/8/201630.7730.7728.9529.43769,562
3/7/201627.5030.9327.3430.891,237,005
3/4/201627.2828.3727.0627.72592,463
3/3/201625.9027.4625.6427.24620,164
3/2/201624.7825.9824.7825.79526,742
3/1/201624.9025.2224.4224.86871,436
2/29/201622.6324.9522.5524.40913,335
2/26/201622.8223.8520.0022.634,232,269
2/25/201627.1727.1725.7726.89413,578
2/24/201626.0026.9925.3426.91437,531
2/23/201627.3927.8026.0726.15588,710
2/22/201627.5327.8927.0427.41379,448
2/19/201627.0428.2626.7427.19390,492
2/18/201628.1028.5727.2827.31360,036
2/17/201627.3828.2926.5327.95494,695
2/16/201626.5727.4626.1227.14418,141
2/12/201626.3126.6825.6926.21557,137
2/11/201625.6926.2425.2725.84427,616
2/10/201626.5327.2526.1926.22302,550
2/9/201626.2426.5625.8126.28339,171
2/8/201627.4928.1626.2526.63474,529
2/5/201628.1229.7527.6127.95530,711
2/4/201627.2728.4527.0728.16489,659
2/3/201627.9627.9626.2227.40655,711
2/2/201628.7728.7727.1027.83838,966
2/1/201629.5629.7728.4329.29821,732
1/29/201630.0631.0829.2929.751,387,936
1/28/201630.5830.8329.4830.06387,305
1/27/201630.6531.2329.8130.09302,124
1/26/201630.1631.4929.9230.91495,527
1/25/201630.3231.2029.5030.05705,910
1/22/201631.1431.7330.2830.40998,797
1/21/201627.9031.9327.8830.701,004,458
1/20/201627.6028.1226.5527.881,097,527
1/19/201629.2729.9827.3327.971,132,163
1/15/201627.4629.0027.4628.981,219,818
1/14/201629.1629.5327.4928.241,120,045
1/13/201631.0431.3328.2629.091,223,482
1/12/201632.6932.9230.2330.89754,112
1/11/201632.3232.7631.6232.29645,836
1/8/201633.4033.8532.1832.25517,125
1/7/201633.1334.1132.3333.10790,761
1/6/201633.8634.4733.7033.80434,742
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center