PORTFOLIO RECOVERY $146.49

down -0.65


23/5/2013 04:23 PM  |  NASDAQ : PRAA  |  Industries : Administrative and Support and Waste Management and Remediation Services / Business Support Services
Type:

PRAA historical data

Date Open High Low Close Volume
5/22/2013 147.82 149.99 145.37 147.14 793
5/21/2013 147.04 148.36 146.91 147.27 660
5/20/2013 149.29 149.79 146.35 147.23 609
5/17/2013 149.44 151.50 148.80 150.06 970
5/16/2013 150.00 151.51 146.84 149.27 1031
5/15/2013 149.28 151.00 147.79 150.00 1234
5/14/2013 147.46 149.69 147.46 148.97 1213
5/13/2013 146.18 147.41 146.05 146.93 661
5/10/2013 146.20 147.48 144.31 146.92 546
5/9/2013 142.07 147.00 142.07 146.33 930
5/8/2013 141.19 142.55 140.56 142.55 582
5/7/2013 139.40 141.84 138.45 141.76 779
5/6/2013 138.55 139.86 137.66 139.25 659
5/3/2013 139.35 140.98 135.15 138.97 1212
5/2/2013 131.82 138.20 129.91 136.74 1265
5/1/2013 127.78 133.50 127.78 130.88 1882
4/30/2013 121.74 123.31 121.00 122.75 522
4/29/2013 121.75 122.53 120.37 122.00 425
4/26/2013 121.83 122.16 120.60 121.45 307
4/25/2013 122.06 122.80 121.14 121.85 469
4/24/2013 120.48 123.05 119.53 122.25 303
4/23/2013 121.13 121.85 120.00 120.92 537
4/22/2013 120.49 121.52 118.54 120.75 862
4/19/2013 119.07 120.63 117.87 120.00 687
4/18/2013 120.50 120.80 116.90 119.17 687
4/17/2013 119.98 120.71 118.71 120.00 808
4/16/2013 119.48 120.97 117.21 120.47 531
4/15/2013 121.75 122.29 118.12 118.45 711
4/12/2013 122.65 123.34 122.30 122.51 415
4/11/2013 123.10 124.27 122.41 122.72 352
4/10/2013 121.74 123.88 121.74 122.90 1039
4/9/2013 123.39 124.06 121.04 121.21 499
4/8/2013 122.65 123.62 120.87 123.42 425
4/5/2013 120.89 122.20 120.89 121.96 357
4/4/2013 122.44 123.49 120.90 122.72 717
4/3/2013 123.49 124.00 121.58 121.94 636
4/2/2013 125.18 127.06 123.50 123.88 632
4/1/2013 127.16 127.74 124.13 124.60 471
3/28/2013 125.67 127.78 124.41 126.92 460
3/27/2013 125.32 125.93 124.12 125.78 317
3/26/2013 124.61 125.87 123.82 125.65 741
3/25/2013 123.97 124.91 123.11 123.71 663
3/22/2013 125.69 125.93 123.12 124.00 828
3/21/2013 125.67 126.84 125.05 125.08 317
3/20/2013 125.87 126.14 124.45 126.02 363
3/19/2013 125.28 125.78 123.49 124.90 541
3/18/2013 124.49 127.12 124.30 125.45 572
3/15/2013 124.35 125.68 123.24 125.55 1699
3/14/2013 122.07 124.18 121.76 124.05 781
3/13/2013 122.05 123.70 121.80 122.30 720
3/12/2013 123.50 124.13 122.17 122.63 665
3/11/2013 125.05 125.50 121.61 124.10 809
3/8/2013 123.99 125.41 122.55 124.97 736
3/7/2013 121.87 123.32 121.81 123.17 467
3/6/2013 122.34 122.92 121.34 122.31 760
3/5/2013 121.32 122.00 119.90 121.71 599
3/4/2013 119.26 120.94 117.17 120.48 1033
3/1/2013 116.50 119.99 116.16 119.29 642
2/28/2013 117.47 117.99 116.01 116.93 590
2/27/2013 115.72 117.92 115.48 117.26 544
2/26/2013 119.64 119.64 115.43 115.62 1501
2/25/2013 119.90 120.25 118.60 119.00 1443
2/22/2013 119.44 120.30 118.18 119.76 775
2/21/2013 118.46 119.24 117.83 118.79 704
2/20/2013 116.95 120.47 116.50 118.02 2039
2/19/2013 116.37 117.98 116.31 117.36 875
2/15/2013 117.50 117.76 115.30 116.51 1147
2/14/2013 113.10 120.00 113.10 118.07 1844
2/13/2013 110.96 112.09 109.74 112.02 665
2/12/2013 110.52 110.75 109.34 110.43 1587
2/11/2013 110.45 111.38 110.22 110.84 230
2/8/2013 110.03 111.25 109.77 110.73 645
2/7/2013 110.77 111.12 109.43 110.17 451
2/6/2013 109.69 111.25 109.31 111.14 770
2/5/2013 108.51 111.60 107.48 110.29 821
2/4/2013 108.00 109.10 105.96 108.33 1186
2/1/2013 106.94 109.32 106.62 108.79 884
1/31/2013 106.06 107.97 105.21 106.95 790
1/30/2013 107.63 108.06 105.71 106.06 676
1/29/2013 106.12 108.09 105.54 108.07 829
1/28/2013 105.00 106.12 104.38 105.97 1270
1/25/2013 104.93 106.36 104.20 105.17 688
1/24/2013 103.33 105.13 103.33 104.58 425
1/23/2013 103.84 104.81 102.93 103.43 814
1/22/2013 102.80 103.75 102.14 103.70 964
1/18/2013 103.49 104.78 102.74 103.11 625
1/17/2013 104.22 104.43 102.81 103.51 501
1/16/2013 103.93 105.10 103.16 104.39 703
1/15/2013 101.76 104.13 101.06 103.90 1399
1/14/2013 103.24 103.62 101.03 101.93 1036
1/11/2013 103.62 104.38 103.06 103.38 449
1/10/2013 103.68 103.94 102.85 103.81 899
1/9/2013 104.38 104.38 102.83 103.57 1444
1/8/2013 104.77 104.77 103.07 103.87 1737
1/7/2013 104.31 105.09 104.02 104.78 885
1/4/2013 105.65 105.65 104.19 105.00 778
1/3/2013 105.86 106.21 103.88 105.22 1161
1/2/2013 109.02 110.00 103.57 106.32 1434
12/31/2012 104.31 107.01 103.17 106.86 913
12/28/2012 102.97 105.97 102.75 104.55 484
Marketplace
Trading Center