PRAA - PRA Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 201935.7336.0835.7335.8835.88380,502
Dec 04, 201935.8436.1135.6435.7435.74225,000
Dec 03, 201936.0636.1735.5035.6035.60162,800
Dec 02, 201936.7036.8036.2236.2736.27140,000
Nov 29, 201936.4936.6936.4136.6436.6473,000
Nov 27, 201936.7737.0936.5936.7036.70107,300
Nov 26, 201937.0037.3336.4636.8136.81169,800
Nov 25, 201936.4437.2836.4437.1537.15283,200
Nov 22, 201936.4236.5435.8936.4236.42149,300
Nov 21, 201936.4136.4136.0136.2736.27152,800
Nov 20, 201936.3236.9136.1936.3136.31258,600
Nov 19, 201936.2836.7936.2036.4036.40219,700
Nov 18, 201936.2836.3936.0136.2036.20138,900
Nov 15, 201936.6436.7736.2836.4336.43157,700
Nov 14, 201936.5936.8936.2436.3936.39144,900
Nov 13, 201936.3036.8136.2536.6036.60173,100
Nov 12, 201936.5537.3236.4236.6236.62204,300
Nov 11, 201936.7637.0536.2536.4336.43250,100
Nov 08, 201936.3037.0835.0236.7836.78514,600
Nov 07, 201934.5235.1733.9935.0035.00369,500
Nov 06, 201934.5934.5934.0934.1434.14201,200
Nov 05, 201935.0535.2534.5834.6034.60200,600
Nov 04, 201934.5535.0334.5034.9934.99204,000
Nov 01, 201934.2034.7134.1434.3534.35218,100
Oct 31, 201934.2534.2533.3133.9333.93156,300
Oct 30, 201934.4334.4634.0034.3634.36148,200
Oct 29, 201934.9735.1234.4034.4334.43307,900
Oct 28, 201934.6835.3334.6534.9934.99149,600
Oct 25, 201934.3934.8434.3734.5834.58157,600
Oct 24, 201934.6234.8934.2534.4434.44140,600
Oct 23, 201934.6434.9534.3534.5534.5582,000
Oct 22, 201935.0335.5334.5134.5834.58216,900
Oct 21, 201934.5135.1734.4635.0435.04186,600
Oct 18, 201934.1434.5234.1234.2334.23112,000
Oct 17, 201933.4934.3133.4934.3034.30236,100
Oct 16, 201933.2733.7333.2533.5833.58205,900
Oct 15, 201932.8633.4432.7333.3133.31157,300
Oct 14, 201932.6533.0132.4632.8332.83144,700
Oct 11, 201932.9333.6632.8332.8732.87288,600
Oct 10, 201932.2632.9432.2632.5332.53156,200
Oct 09, 201932.8733.1232.0032.2832.28237,700
Oct 08, 201932.0233.3231.9632.8532.85647,600
Oct 07, 201932.8133.0432.4032.5032.50194,100
Oct 04, 201932.4532.9832.3832.9432.94225,000
Oct 03, 201932.3532.6932.0232.4532.45185,600
Oct 02, 201932.9933.3332.1532.3632.36546,800
Oct 01, 201933.8834.2532.8233.0133.01307,300
Sep 30, 201934.0634.3633.7233.7933.79304,300
Sep 27, 201934.2734.9033.9634.1234.12159,600
Sep 26, 201935.3735.6034.2134.2334.23169,300
Sep 25, 201935.2535.4734.9335.3535.35290,800
Sep 24, 201935.3835.6034.9835.2335.23296,500
Sep 23, 201935.0535.5734.9735.4335.43195,300
Sep 20, 201934.5935.3634.5935.2235.22511,500
Sep 19, 201935.0835.5034.5834.6534.65282,800
Sep 18, 201935.0035.2634.6035.1735.17160,300
Sep 17, 201935.1435.2334.5634.9134.91215,800
Sep 16, 201934.7235.3634.7035.1535.15336,800
Sep 13, 201934.4435.0634.3934.8534.85217,900
Sep 12, 201935.0535.0534.1434.1834.18245,400
Sep 11, 201934.4835.1334.3335.0435.04364,600
Sep 10, 201934.4834.5433.9534.4734.47203,600
Sep 09, 201934.1434.7033.9834.4234.42224,300
Sep 06, 201933.8734.0533.5733.8733.87102,800
Sep 05, 201933.5534.1233.5533.8833.88211,900
Sep 04, 201934.3134.4632.9833.1233.12168,100
Sep 03, 201933.9834.1833.5234.0134.01339,000
Aug 30, 201934.4934.7333.8034.1434.14232,300
Aug 29, 201933.6334.4333.6334.3334.33352,400
Aug 28, 201932.6533.5632.4733.4533.45272,400
Aug 27, 201933.2433.4032.7532.7932.79370,100
Aug 26, 201933.1633.1632.5833.0233.02145,000
Aug 23, 201933.4433.5932.6532.7532.75170,000
Aug 22, 201933.6633.8733.2833.6133.61195,200
Aug 21, 201934.2534.3433.4733.6933.69372,900
Aug 20, 201933.8534.2833.5933.9533.95326,400
Aug 19, 201934.0034.0533.5133.8633.86256,100
Aug 16, 201932.9133.8032.8833.6133.61246,000
Aug 15, 201932.5433.0532.2832.7432.74255,700
Aug 14, 201932.0932.6132.0932.4632.46201,100
Aug 13, 201932.1132.8132.1132.6932.69245,800
Aug 12, 201932.0832.5731.6632.2932.29298,300
Aug 09, 201931.0032.9728.2132.5332.53475,500
Aug 08, 201929.3030.4629.3030.2330.23247,600
Aug 07, 201928.9029.2128.6529.1029.10181,700
Aug 06, 201929.0129.3628.5429.3029.30150,500
Aug 05, 201929.2029.5028.5128.9828.98183,500
Aug 02, 201930.5430.5429.1929.7529.75363,400
Aug 01, 201931.1631.9930.7230.7630.76208,800
Jul 31, 201931.5031.8431.1231.1331.13301,500
Jul 30, 201929.9831.5029.9731.3431.34420,100
Jul 29, 201930.1630.4530.0830.2330.23125,800
Jul 26, 201930.0330.5529.8730.1530.15243,900
Jul 25, 201930.5630.6629.9129.9729.97290,900
Jul 24, 201928.9730.6928.9730.5930.59298,700
Jul 23, 201928.3829.2028.3829.1829.18133,700
Jul 22, 201928.5228.7128.1228.3928.39144,300
Jul 19, 201928.4929.2828.4928.5328.53308,200
Jul 18, 201927.7828.8127.7828.6828.68261,600
Jul 17, 201927.8928.0827.6827.8827.88153,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...