PRAH - PRA Health Sciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 2019111.51112.13109.98111.02111.02541,100
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, 2019106.34108.39105.16108.21108.21507,600
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, 2019104.03104.85101.11101.98101.98423,200
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
Feb 28, 2019105.50110.25102.05106.98106.98926,300
Feb 27, 2019110.55112.07109.47111.65111.65864,800
Feb 26, 2019112.56113.21109.80110.48110.48722,200
Feb 25, 2019114.61115.50113.22113.37113.37400,300
Feb 22, 2019112.45114.29112.03114.13114.13288,100
Feb 21, 2019113.43114.18111.75111.99111.99303,900
Feb 20, 2019113.92114.65113.52113.90113.90291,500
Feb 19, 2019113.64114.81113.02113.70113.70411,800
Feb 15, 2019112.66114.46111.97114.21114.21295,000
Feb 14, 2019109.99112.66109.01112.09112.09322,100
Feb 13, 2019111.34112.76110.49110.73110.73327,100
Feb 12, 2019109.17111.99108.72110.98110.98510,300
Feb 11, 2019106.98109.60106.85108.89108.89398,900
Feb 08, 2019105.47106.61103.54106.54106.54543,500
Feb 07, 2019107.53107.53104.61105.84105.84416,500
Feb 06, 2019108.28108.74106.73108.01108.01275,400
Feb 05, 2019108.40110.04107.54108.15108.15280,900
Feb 04, 2019107.38108.45106.70108.45108.45229,300
Feb 01, 2019106.27107.66105.30107.31107.31379,900
Jan 31, 2019104.92106.40103.34105.97105.97243,900
Jan 30, 2019103.32105.54101.22104.83104.83376,700
Jan 29, 2019102.01102.99101.06102.30102.30239,800
Jan 28, 2019100.90102.4599.78102.14102.14250,400
Jan 25, 2019101.35102.42100.21101.97101.97280,900
Jan 24, 2019101.02101.6099.20100.71100.71247,100
Jan 23, 2019100.94102.9099.23100.95100.95305,800
Jan 22, 2019100.13100.9799.05100.16100.16238,500
Jan 18, 2019100.59102.3699.08101.65101.65249,600
Jan 17, 201998.95100.9998.7199.8899.88592,600
Jan 16, 201998.49100.7598.4999.3899.38453,400
Jan 15, 201995.2798.8295.0198.3998.39351,100
Jan 14, 201996.3896.8195.1495.2295.22261,300
Jan 11, 201997.0197.3995.9597.1297.12321,500
Jan 10, 201995.9497.8795.0197.0097.00387,200
Jan 09, 201994.5997.0794.5796.2696.26490,900
Jan 08, 201992.3594.7991.8694.3894.38512,300
Jan 07, 201989.2892.4888.1691.4191.41499,100
Jan 04, 201985.8390.6982.1288.0988.091,078,100
Jan 03, 201988.9088.9083.4484.9384.93735,100
Jan 02, 201989.4590.7788.3089.9589.95459,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...