Portfolio Recovery Associates Inc $58.96

down -1.21


31/7/2014 04:00 PM  |  NASDAQ : PRAA  
Industries : Diversified Services / Business Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRAA historical data

Date Open High Low Close Volume
7/30/201460.1960.3959.8360.17554,516
7/29/201460.1160.1159.4559.82248,274
7/28/201459.9060.1059.3359.87275,644
7/25/201460.5160.6359.5860.00379,077
7/24/201461.2662.1160.8361.02590,192
7/23/201461.4962.2061.0861.83268,217
7/22/201460.8261.7360.4961.55319,504
7/21/201460.6060.7059.9860.47306,502
7/18/201459.5860.9159.3560.85506,323
7/17/201459.6160.3359.0059.78515,529
7/16/201457.4260.3557.4260.00811,980
7/15/201457.1157.6256.1156.84264,748
7/14/201457.7057.7956.8056.96237,669
7/11/201457.0157.2256.2656.98298,413
7/10/201456.9957.7056.7757.01331,860
7/9/201459.1459.4057.8957.99305,464
7/8/201459.4759.4758.3358.84309,871
7/7/201460.1760.4559.3459.38243,303
7/3/201460.1660.7060.0260.17142,879
7/2/201460.4561.4060.0360.04288,638
7/1/201459.4760.6859.4760.31436,997
6/30/201459.3359.8458.8359.53274,413
6/27/201458.8060.0058.8059.54519,635
6/26/201459.5959.9558.7259.21176,416
6/25/201458.9059.9558.5459.51256,984
6/24/201458.7159.6858.5559.20275,684
6/23/201459.3159.5458.5858.96349,693
6/20/201459.4459.4458.7359.31521,494
6/19/201459.6059.6458.7659.10191,218
6/18/201458.6359.3958.3959.32282,868
6/17/201458.1458.9257.8358.55362,503
6/16/201458.5558.5557.9258.26374,096
6/13/201458.5858.8257.9658.48330,355
6/12/201458.5058.5557.7758.23209,488
6/11/201459.1159.1658.2458.45226,000
6/10/201459.2359.4758.8559.16409,502
6/9/201457.7859.6757.7859.63492,889
6/6/201457.0458.4156.4657.77414,448
6/5/201455.3556.8655.0056.72261,287
6/4/201454.7255.4454.5555.02318,734
6/3/201455.2655.6054.7454.92291,676
6/2/201455.6755.7354.8155.38244,582
5/30/201455.8656.4255.6055.79299,377
5/29/201455.9855.9855.4355.68321,263
5/28/201455.3455.8955.0555.61418,053
5/27/201454.6455.8254.6455.64326,663
5/23/201454.8655.2854.0054.65478,075
5/22/201451.3753.2451.1753.03546,436
5/21/201451.5152.5151.0051.46370,808
5/20/201451.7452.1850.2951.19555,908
5/19/201451.6452.3051.5151.95376,975
5/16/201452.1152.2251.4451.90509,632
5/15/201453.4353.8751.8552.22676,735
5/14/201456.0356.3553.4553.68676,249
5/13/201456.7457.6055.7855.96693,371
5/12/201457.1757.6556.3456.61666,941
5/9/201456.4057.1956.2257.15296,707
5/8/201456.6457.5355.8256.74348,671
5/7/201456.2257.6055.5956.54589,558
5/6/201456.8457.3155.8856.11536,803
5/5/201456.5857.1456.0356.95403,661
5/2/201456.4457.3555.7856.85744,946
5/1/201456.5757.4054.5056.451,323,064
4/30/201457.4057.5056.1057.15405,349
4/29/201457.5658.4056.6957.32571,101
4/28/201457.7458.1456.9357.56328,138
4/25/201458.3458.5057.2857.57294,024
4/24/201459.2059.2058.0658.44350,766
4/23/201459.2859.4658.7158.87397,206
4/22/201459.4859.7659.1159.36347,113
4/21/201459.3359.4958.7059.27159,462
4/17/201458.7659.4658.0559.22193,500
4/16/201458.3958.9758.2958.65202,333
4/15/201457.8558.1956.7958.09326,486
4/14/201458.3458.6957.1757.50268,737
4/11/201457.1957.9456.8257.67413,759
4/10/201458.5658.7057.3657.90369,910
4/9/201457.9058.6757.4058.60304,517
4/8/201457.1857.8557.0957.50482,730
4/7/201457.5757.7456.0757.29464,123
4/4/201458.8759.1557.3457.63321,227
4/3/201458.5358.7958.1258.40466,541
4/2/201458.3258.6957.7658.36449,685
4/1/201457.7858.0257.2157.89821,098
3/31/201457.5158.0757.0257.86399,819
3/28/201456.8057.5056.6257.01763,024
3/27/201456.3457.0256.0756.88289,415
3/26/201457.3958.0856.3856.39297,898
3/25/201457.7857.9556.4157.00370,493
3/24/201457.8358.3357.0057.43277,831
3/21/201458.4158.4157.2857.56552,349
3/20/201458.0358.6057.5057.99224,263
3/19/201458.1558.4757.6758.08323,596
3/18/201457.9758.2357.2558.08309,648
3/17/201456.9557.8856.8157.34421,564
3/14/201456.2557.9056.1056.34537,626
3/13/201456.1456.9055.4556.19683,891
3/12/201455.6256.1554.9756.10253,684
3/11/201455.6455.9855.5155.80458,309
3/10/201455.4255.8654.9555.68415,898
Trading Center