PRAH - PRA Health Sciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2019100.20101.3599.83100.94100.94486,700
Jul 22, 201999.76101.8999.53100.43100.43583,700
Jul 19, 201999.84100.5599.0699.4899.48389,300
Jul 18, 201997.7899.4097.5399.3299.32620,000
Jul 17, 201998.3899.0697.9497.9697.96252,700
Jul 16, 201999.1099.4198.1498.4498.44363,700
Jul 15, 201998.1299.5097.3899.0799.07284,900
Jul 12, 201997.1798.0796.8997.8097.80467,200
Jul 11, 201997.3197.6996.2797.4997.49244,800
Jul 10, 201997.3397.8996.1096.8996.89375,000
Jul 09, 201996.0897.5696.0897.1097.10302,300
Jul 08, 201997.8798.8096.0796.7896.78394,000
Jul 05, 201997.3598.9496.9998.6598.65238,800
Jul 03, 201998.2698.5296.9598.2398.23594,000
Jul 02, 201998.4398.5197.0897.8197.81492,000
Jul 01, 201999.5099.5096.6198.5698.56428,700
Jun 28, 201996.0999.3195.8499.1599.151,130,800
Jun 27, 201995.4496.5194.6095.9595.95680,800
Jun 26, 201996.5696.5693.9794.9694.96673,700
Jun 25, 201999.2199.7695.5195.9695.96573,800
Jun 24, 201999.3199.5198.1198.5398.53729,800
Jun 21, 201998.8199.4896.3499.0599.05663,800
Jun 20, 2019100.03100.2897.9798.8798.871,309,200
Jun 19, 201997.5598.8596.8298.6098.60740,200
Jun 18, 201997.1998.3496.4297.7897.78270,200
Jun 17, 201996.0696.7995.8396.4596.45382,800
Jun 14, 201996.5196.9095.8795.9395.93463,200
Jun 13, 201995.3996.4594.5096.4296.42428,500
Jun 12, 201994.9096.3994.7695.9695.96484,100
Jun 11, 201995.1995.9893.5995.2095.20638,400
Jun 10, 201993.5894.8293.4094.3094.30306,100
Jun 07, 201993.1293.6292.8793.1293.12321,000
Jun 06, 201992.8393.8592.1992.4792.47397,100
Jun 05, 201992.4593.7491.8792.7992.79756,500
Jun 04, 201988.0291.9787.8191.8691.861,215,100
Jun 03, 201986.6189.1186.6187.0687.061,095,900
May 31, 201986.5587.1485.8786.7386.73713,400
May 30, 201987.3488.8986.5787.2987.29515,400
May 29, 201986.9487.9785.7987.5387.53469,900
May 28, 201989.3790.3687.3787.3887.38621,500
May 24, 201988.0190.3088.0189.0589.05586,800
May 23, 201986.4988.0986.0387.7287.72778,700
May 22, 201985.5887.3285.0787.2587.25692,900
May 21, 201986.1186.7385.1585.7285.72760,600
May 20, 201987.5687.5685.0085.9885.98821,100
May 17, 201988.9290.6186.9187.0887.08677,900
May 16, 201988.6990.4688.3489.4789.47659,700
May 15, 201987.4390.2487.1488.3788.37583,000
May 14, 201989.5689.7587.7588.1088.10512,800
May 13, 201990.1190.5687.7289.1889.18734,000
May 10, 201991.2892.5488.6592.1792.17866,600
May 09, 201989.8992.1889.2591.5491.54537,700
May 08, 201991.3992.0890.2190.9390.93395,700
May 07, 201992.2093.8990.5291.4491.44591,200
May 06, 201991.5494.2190.9393.5393.53437,300
May 03, 201991.8193.5191.2193.3893.381,012,900
May 02, 201993.5197.4090.3492.0092.001,513,600
May 01, 201997.2297.2595.0995.2495.24586,800
Apr 30, 201998.0098.7196.5196.8296.82459,800
Apr 29, 201998.5399.2197.5198.1798.17393,100
Apr 26, 201996.3598.5295.3598.2798.27538,700
Apr 25, 201995.2696.8694.7196.3796.37474,600
Apr 24, 201996.6296.6294.2895.5195.51616,400
Apr 23, 201994.2897.3493.3795.9395.931,006,300
Apr 22, 201994.1495.6393.2494.3094.30320,700
Apr 18, 201994.5995.9093.3694.4794.47627,600
Apr 17, 201998.5998.5993.6394.1394.13970,600
Apr 16, 2019101.86102.0597.4798.6098.60610,800
Apr 15, 2019101.61102.53100.44101.05101.05635,900
Apr 12, 2019104.15104.81100.95101.61101.61571,200
Apr 11, 2019106.20106.20103.28103.80103.80587,100
Apr 10, 2019106.04106.63105.31105.57105.57366,700
Apr 09, 2019106.59107.75105.28105.54105.54265,000
Apr 08, 2019107.43107.43105.35107.21107.21435,000
Apr 05, 2019107.74108.53106.96107.38107.38573,000
Apr 04, 2019111.24111.24106.08107.50107.50488,800
Apr 03, 2019111.51112.13109.98111.02111.02497,500
Apr 02, 2019111.37111.37109.00110.77110.77388,200
Apr 01, 2019111.29112.18110.47110.97110.97414,300
Mar 29, 2019108.83110.76108.56110.29110.29562,100
Mar 28, 2019106.34108.39105.16108.21108.21448,900
Mar 27, 2019107.78108.39104.64105.53105.53414,300
Mar 26, 2019107.37108.77106.80108.02108.02686,900
Mar 25, 2019104.63106.42103.58106.24106.24439,000
Mar 22, 2019107.49107.66104.22104.28104.28563,700
Mar 21, 2019107.35109.09106.79108.04108.04508,100
Mar 20, 2019109.21109.39107.29107.72107.72566,000
Mar 19, 2019107.47109.81107.40109.44109.44903,000
Mar 18, 2019104.99107.01103.67106.71106.71725,700
Mar 15, 2019104.14105.84104.02104.79104.79724,600
Mar 14, 2019103.35105.01103.35103.88103.88478,100
Mar 13, 2019103.68104.78103.28103.46103.46924,200
Mar 12, 2019103.21103.28102.04102.87102.87516,400
Mar 11, 2019102.00103.50101.77102.51102.51521,700
Mar 08, 2019101.00102.71100.73101.85101.85447,400
Mar 07, 2019104.03104.85101.11101.98101.98473,100
Mar 06, 2019107.86107.86103.53103.91103.91410,100
Mar 05, 2019108.67109.26107.51107.89107.89470,900
Mar 04, 2019108.92109.78106.73108.57108.57651,500
Mar 01, 2019108.51109.79106.74108.72108.72658,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...