Finance Home - My Yahoo - Yahoo! - Help

Sunday, November 22, 2009, 10:30PM ET - U.S. Markets Closed. Dow  0.14% Nasdaq  0.50%

Portfolio Recovery Associates Inc. (PRAA)

On Nov 20: 47.43   1.37 (2.81%)

MORE ON PRAA

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 48.32 48.54 46.71 47.43 63,200 47.43 19-Nov-09 48.58 48.88 47.76 48.80 56,200 48.80 18-Nov-09 48.80 49.20 48.47 48.97 38,500 48.97 17-Nov-09 48.60 49.54 48.60 48.90 55,800 48.90 16-Nov-09 47.47 49.70 47.47 49.05 101,800 49.05 13-Nov-09 46.68 47.37 46.04 46.97 50,200 46.97 12-Nov-09 47.41 48.31 46.38 46.38 33,400 46.38 11-Nov-09 48.01 48.26 46.94 47.55 30,200 47.55 10-Nov-09 47.46 48.11 46.61 47.44 49,600 47.44 9-Nov-09 46.96 47.96 46.62 47.86 74,200 47.86 6-Nov-09 46.15 47.80 45.73 46.74 62,500 46.74 5-Nov-09 45.31 47.19 44.81 46.75 87,800 46.75 4-Nov-09 46.56 46.68 44.94 45.04 77,500 45.04 3-Nov-09 45.91 46.18 45.30 46.18 87,600 46.18 2-Nov-09 46.29 46.78 45.05 46.41 224,400 46.41 30-Oct-09 45.72 46.65 44.62 46.14 521,200 46.14 29-Oct-09 45.90 49.09 45.87 48.94 310,100 48.94 28-Oct-09 46.10 47.28 45.16 45.22 98,200 45.22 27-Oct-09 48.28 48.28 46.88 46.98 68,700 46.98 26-Oct-09 49.05 50.25 47.75 47.98 93,700 47.98 23-Oct-09 49.30 49.78 48.44 48.86 145,400 48.86 22-Oct-09 48.94 49.10 47.46 48.77 136,000 48.77 21-Oct-09 48.97 50.31 48.62 48.87 138,400 48.87 20-Oct-09 49.88 50.13 48.92 49.30 50,500 49.30 19-Oct-09 50.18 50.24 48.82 50.02 51,100 50.02 16-Oct-09 50.07 50.21 48.59 49.86 79,400 49.86 15-Oct-09 49.60 50.45 49.18 50.25 89,300 50.25 14-Oct-09 49.20 50.50 47.97 50.10 222,800 50.10 13-Oct-09 48.61 48.95 47.79 48.69 56,200 48.69 12-Oct-09 49.10 49.10 48.26 48.75 28,700 48.75 9-Oct-09 48.65 48.95 48.14 48.79 53,800 48.79 8-Oct-09 48.68 49.10 48.42 48.53 157,800 48.53 7-Oct-09 48.07 48.74 47.42 48.10 97,500 48.10 6-Oct-09 47.50 48.58 46.70 48.50 115,000 48.50 5-Oct-09 45.95 47.11 45.72 47.07 84,200 47.07 2-Oct-09 44.60 45.98 44.60 45.60 100,000 45.60 1-Oct-09 45.10 45.10 44.35 44.60 90,600 44.60 30-Sep-09 45.90 45.96 44.46 45.33 69,400 45.33 29-Sep-09 46.00 46.38 45.33 46.01 37,600 46.01 28-Sep-09 44.50 45.96 43.30 45.82 64,100 45.82 25-Sep-09 45.15 45.15 43.06 44.43 87,600 44.43 24-Sep-09 47.65 47.65 44.48 45.41 121,100 45.41 23-Sep-09 47.58 47.80 46.09 46.09 82,800 46.09 22-Sep-09 48.30 48.30 47.58 47.73 158,200 47.73 21-Sep-09 47.67 48.61 47.49 48.10 53,000 48.10 18-Sep-09 47.56 49.01 45.23 48.25 93,400 48.25 17-Sep-09 47.91 48.48 46.28 47.51 178,500 47.51 16-Sep-09 48.36 48.37 47.38 47.84 36,200 47.84 15-Sep-09 47.77 48.50 47.49 48.36 82,500 48.36 14-Sep-09 47.51 48.06 47.22 48.00 78,100 48.00 11-Sep-09 47.21 48.00 46.82 47.98 126,100 47.98 10-Sep-09 44.60 47.04 44.25 47.01 109,000 47.01 9-Sep-09 43.60 45.63 42.64 44.73 56,400 44.73 8-Sep-09 43.10 43.72 42.43 43.49 40,600 43.49 4-Sep-09 42.78 43.54 42.25 42.88 35,400 42.88 3-Sep-09 42.07 42.52 41.25 42.50 80,300 42.50 2-Sep-09 42.57 43.08 41.81 41.90 43,500 41.90 1-Sep-09 43.79 44.14 42.42 42.56 81,000 42.56 31-Aug-09 44.50 44.93 43.27 43.92 76,600 43.92 28-Aug-09 46.00 46.00 44.68 44.94 56,000 44.94 27-Aug-09 45.64 46.00 45.32 46.00 44,800 46.00 26-Aug-09 45.75 46.00 44.75 46.00 67,700 46.00 25-Aug-09 45.68 46.00 44.98 45.76 76,300 45.76 24-Aug-09 45.61 46.25 44.98 45.54 117,800 45.54 21-Aug-09 44.53 46.00 44.00 45.64 116,200 45.64 20-Aug-09 43.20 44.01 42.93 43.91 43,100 43.91 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions