PORTFOLIO RECOVERY ASSOCS Historical Stock Price

Below is the stock price history for Portfolio Recovery Assocs PRAA. Data is recorded each day for the historical open, high, low, close and volume. The Portfolio Recovery Assocs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Portfolio Recovery Assocs Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-17 32.33 32.59 31.66 31.86 24,272
2018-10-16 32.28 33.38 32.26 33.24 14,069
2018-10-15 32.09 32.55 32.00 32.52 8,219
2018-10-12 33.45 33.49 32.53 32.58 11,613
2018-10-11 34.06 34.26 33.07 33.07 6,132
2018-10-10 34.29 34.61 34.08 34.08 5,964
2018-10-09 34.44 34.78 34.12 34.20 9,906
2018-10-08 35.60 35.60 34.43 34.43 23,747
2018-10-05 35.50 35.80 34.86 35.76 10,179
2018-10-04 36.10 36.10 35.80 35.81 16,325
2018-10-03 35.96 36.48 35.92 36.05 8,455
2018-10-02 36.46 36.58 35.95 35.97 10,240
2018-10-01 36.45 36.58 35.97 36.05 11,175
2018-09-28 36.05 36.30 35.85 36.00 5,663
2018-09-27 36.65 36.75 35.95 36.00 2,969
2018-09-26 37.10 37.20 36.55 36.55 7,091
2018-09-25 36.90 37.25 36.85 37.10 3,378
2018-09-24 38.20 38.20 37.15 37.20 5,410
2018-09-21 38.75 39.00 38.50 38.90 5,743
2018-09-20 38.75 39.00 38.45 38.85 3,845
2018-09-19 39.15 39.30 38.25 38.40 5,844
2018-09-18 38.45 39.00 38.25 38.80 6,597
2018-09-17 38.15 38.55 38.10 38.50 5,884
2018-09-14 38.20 38.35 37.90 38.10 11,055
2018-09-13 37.55 38.05 37.55 37.95 8,591
2018-09-12 37.50 37.65 37.15 37.65 9,672
2018-09-11 36.70 37.65 36.70 37.625 13,402
2018-09-10 37.10 37.65 37.10 37.40 11,286
2018-09-07 36.70 37.35 36.70 36.90 6,802
2018-09-06 37.20 37.40 36.65 36.65 5,267

» More Portfolio Recovery Assocs Stock Price History

To see other companies like Portfolio Recovery Assocs (PRAA), view our stock market today for news, and other data.