$35.15 -0.65 (%) PRA Group Inc - NASDAQ

Dec. 2, 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
12/2/201635.7035.7534.9835.15247,241
12/1/201635.7536.7535.6035.80326,940
11/30/201635.1536.6034.9035.95453,658
11/29/201635.4535.8034.6834.85297,164
11/28/201635.0035.8534.5035.30416,342
11/25/201635.7536.1535.0835.20204,095
11/23/201635.3036.3035.0035.80510,475
11/22/201635.1535.3334.4535.30480,605
11/21/201634.6535.0034.5534.95325,862
11/18/201634.6534.8034.0534.30590,540
11/17/201633.9534.5033.7834.35371,258
11/16/201632.7033.9032.5033.85434,466
11/15/201631.9032.9031.6532.75401,100
11/14/201631.2532.6531.2532.20698,351
11/11/201630.8031.2030.5031.001,192,409
11/10/201627.6031.1026.9530.701,582,251
11/9/201627.4028.4026.8527.201,107,244
11/8/201625.4527.3023.1527.002,334,306
11/7/201631.7031.7030.7531.05415,123
11/4/201631.0031.4530.8030.90240,352
11/3/201631.1031.3030.6030.80203,019
11/2/201631.2031.5030.8030.90195,142
11/1/201631.9531.9530.9831.30249,196
10/31/201631.7532.6031.7031.90236,510
10/28/201631.5532.1031.3531.80192,213
10/27/201631.6531.9530.5531.50299,112
10/26/201631.5532.2031.3031.50192,538
10/25/201631.8032.2531.3031.70268,242
10/24/201632.3032.4531.7032.00257,594
10/21/201631.7532.5331.7532.10162,809
10/20/201632.8533.1031.9532.05261,293
10/19/201632.2533.5032.0533.00280,608
10/18/201632.6532.6532.0032.25184,985
10/17/201632.1032.7532.0032.30235,873
10/14/201632.7032.8531.9032.20373,393
10/13/201632.8033.3032.1532.45410,480
10/12/201633.8033.9532.9033.15301,670
10/11/201634.7534.7533.1033.80269,837
10/10/201634.1535.1033.8034.10162,934
10/7/201634.7534.7533.7234.20217,570
10/6/201634.6434.8034.0834.72223,072
10/5/201635.2135.7334.6834.79732,515
10/4/201634.9735.5734.9034.98479,668
10/3/201634.4434.9933.9834.94394,901
9/30/201633.8034.8133.5234.54302,866
9/29/201633.9934.6033.3333.52283,395
9/28/201632.9434.0432.9333.99396,141
9/27/201633.0033.1932.0932.97365,672
9/26/201633.5533.6932.9432.96308,025
9/23/201633.9634.5633.6833.89173,852
9/22/201633.9234.1033.6534.01277,306
9/21/201633.5934.1033.1433.72398,540
9/20/201634.7034.9933.4433.59397,143
9/19/201634.0034.8733.6934.29375,981
9/16/201633.2733.9231.0133.79742,190
9/15/201631.8333.2831.7633.27345,090
9/14/201632.2332.6231.5631.87202,408
9/13/201632.5532.7831.7732.22191,522
9/12/201631.7332.9731.4932.95245,231
9/9/201632.5032.7531.8932.03467,829
9/8/201632.6333.2432.0832.89446,963
9/7/201631.9532.6831.5232.65283,602
9/6/201632.1332.2031.6931.99229,206
9/2/201631.2032.0530.4031.95322,672
9/1/201631.8632.1830.4530.96351,981
8/31/201631.4233.6531.4231.981,634,252
8/30/201630.1531.5229.9331.38591,875
8/29/201629.7530.4429.6630.23131,186
8/26/201629.6730.1529.4329.75167,117
8/25/201629.2329.6529.1729.62170,370
8/24/201629.7829.9328.7629.39143,204
8/23/201629.3530.5029.3529.71351,343
8/22/201628.6830.0928.5029.31388,761
8/19/201628.5428.9628.1228.82221,554
8/18/201628.6128.7628.1628.69155,492
8/17/201628.5528.7228.0028.66367,870
8/16/201628.4728.8427.9228.66316,413
8/15/201627.2928.8027.2528.64406,536
8/12/201627.1527.4726.9727.23173,805
8/11/201627.0427.5426.7427.19230,958
8/10/201628.8128.9126.9427.04460,738
8/9/201627.6029.3727.5728.89813,537
8/8/201627.0028.0127.0027.45438,231
8/5/201627.5127.6026.1227.04687,080
8/4/201627.3327.6327.0327.35315,937
8/3/201627.1927.5127.0827.42316,690
8/2/201627.4827.6026.7327.15354,249
8/1/201627.7827.9026.8027.44502,461
7/29/201628.0028.1027.5627.86398,916
7/28/201628.0028.3127.6228.04217,589
7/27/201628.1028.3027.6027.96364,940
7/26/201627.2728.0725.8928.05363,730
7/25/201627.7827.7826.4727.20468,574
7/22/201627.8828.2327.5627.99261,150
7/21/201628.0028.4927.8227.95272,801
7/20/201627.7128.4127.3028.06296,982
7/19/201627.6727.9627.4427.61183,591
7/18/201627.3527.9027.1727.74219,678
7/15/201627.4927.6626.9427.45331,531
7/14/201627.1727.4726.9327.33598,034
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center