$57.79 -0.22 (%) PRA Group Inc - NASDAQ

May. 28, 2015 | 02:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRAA historical data

Date Open High Low Close Volume
5/27/201557.4858.2257.0358.01302,177
5/26/201557.7058.0456.9457.49506,708
5/22/201556.5157.8356.5057.75374,704
5/21/201556.9657.2356.4556.76367,397
5/20/201556.7557.8056.4857.08422,370
5/19/201557.9558.0356.5156.77513,612
5/18/201557.2558.0357.1257.78244,934
5/15/201557.6558.4057.3157.45719,225
5/14/201556.8857.6656.3057.61454,098
5/13/201555.6156.6455.6156.60770,890
5/12/201556.9656.9655.2155.93792,730
5/11/201556.8758.0956.2257.26447,137
5/8/201556.8357.8256.3357.75636,530
5/7/201553.4256.9953.4256.35883,363
5/6/201553.4653.9952.9753.54379,237
5/5/201554.0054.4852.9253.21456,963
5/4/201554.4854.8953.8853.94425,482
5/1/201554.9855.5853.8854.60608,468
4/30/201555.8556.4854.3354.78420,329
4/29/201556.2356.4455.6156.17212,805
4/28/201555.8256.6755.6556.43183,183
4/27/201556.7757.1555.7255.96394,288
4/24/201556.1456.9255.8356.48228,369
4/23/201555.5856.1555.3056.09186,710
4/22/201555.2255.8554.8555.58224,186
4/21/201555.8155.8155.0955.15220,051
4/20/201555.5856.1055.0455.52187,325
4/17/201555.2655.7054.9855.22340,566
4/16/201555.3756.0755.2955.63299,939
4/15/201556.4356.4555.5355.55345,845
4/14/201555.7556.2955.5756.18394,994
4/13/201555.5056.1755.4355.78305,753
4/10/201556.5656.5655.3155.71241,050
4/9/201556.4656.6055.4356.28426,397
4/8/201556.5256.9056.1356.58308,730
4/7/201556.3356.7856.2356.38288,816
4/6/201555.8456.9355.7556.45511,672
4/2/201555.2656.2755.1355.95406,661
4/1/201554.4055.2054.0255.13418,163
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center