$26.21 +0.37 (%) PRA Group Inc - NASDAQ

Feb. 12, 2016 | 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
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
1/5/201634.6135.2533.6234.33579,191
1/4/201634.0235.9833.5734.281,025,192
12/31/201535.8436.9434.6334.69831,890
12/30/201536.8437.1935.8035.97546,277
12/29/201537.4638.2936.5436.98475,403
12/28/201537.8738.3136.6037.15424,577
12/24/201537.5338.3937.2638.19245,311
12/23/201537.3437.9437.0337.62350,660
12/22/201536.8837.5036.0337.21336,577
12/21/201535.8236.9735.4636.60539,032
12/18/201536.8837.1535.3535.481,347,540
12/17/201539.0939.1637.0037.10628,824
12/16/201538.0839.1137.5938.93719,721
12/15/201537.2537.8436.7937.72663,621
12/14/201537.5937.8836.4436.94566,454
12/11/201537.9438.5637.1237.39530,471
12/10/201538.3738.7238.1938.48743,154
12/9/201538.5839.3038.1438.53654,464
12/8/201538.7339.4438.2538.61527,668
12/7/201539.2739.3738.6338.84538,996
12/4/201539.1039.6338.9139.28651,731
12/3/201539.6140.2038.9239.12554,918
12/2/201540.3040.3339.4339.56959,097
12/1/201541.2641.3839.3840.441,254,046
11/30/201540.9741.6940.1241.31991,379
11/27/201540.2041.4039.7340.78587,576
11/25/201540.1940.7539.7440.15588,464
11/24/201539.7440.8339.1140.30664,755
11/23/201541.1442.0339.4739.82995,387
11/20/201541.6341.9140.5841.391,137,777
11/19/201540.0541.7539.1441.391,867,957
11/18/201536.9040.5136.4540.242,229,659
11/17/201537.1338.6136.1136.942,236,667
11/16/201532.6536.1932.5535.932,594,934
11/13/201537.5637.6132.4932.503,876,774
11/12/201537.3038.4436.6837.721,285,340
11/11/201540.1440.1837.3338.572,065,517
11/10/201542.1442.1640.1040.251,324,944
11/9/201544.4544.9942.3042.411,000,928
11/6/201548.5048.9544.9545.002,683,846
11/5/201552.3252.5449.5251.28936,078
11/4/201552.7553.9952.1652.401,316,988
11/3/201555.4955.7346.2549.784,294,317
11/2/201554.7656.0054.7355.76196,525
10/30/201555.2155.3154.3654.80278,875
10/29/201555.0955.8254.5555.34263,514
10/28/201553.8055.3053.5555.30334,354
10/27/201554.5654.9253.4853.83246,345
10/26/201554.9055.3554.2254.79321,252
10/23/201554.3455.2953.8655.17325,749
10/22/201553.8254.8353.5153.83170,253
10/21/201553.8354.3753.2353.52290,250
10/20/201553.4754.0052.7753.62299,324
10/19/201554.0554.8953.3953.63269,572
10/16/201554.3754.5453.6054.17299,089
10/15/201552.7654.3752.7654.15255,968
10/14/201553.6553.8252.2652.64259,668
10/13/201554.6855.4953.9654.02278,134
10/12/201554.8555.2054.4154.86177,849
10/9/201554.9455.2654.5054.73173,390
10/8/201553.8155.0353.6855.03306,333
10/7/201553.3253.8952.7953.78417,345
10/6/201552.8453.3352.6553.11239,469
10/5/201551.8153.9951.6152.91239,751
10/2/201551.8251.8950.1351.59402,851
10/1/201552.8253.6851.7952.16357,146
9/30/201553.0453.4652.6852.92473,715
9/29/201552.6053.4452.3052.90351,877
9/28/201553.0053.0652.4752.47347,320
9/25/201553.5453.7852.7753.20632,594
9/24/201553.6453.8252.8753.04591,268
9/23/201554.7454.8653.6253.93625,609
9/22/201554.4254.8554.0054.77277,437
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center