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
2018-07-20 43.00 43.10 42.90 43.00 5,846
2018-07-19 42.75 43.00 42.60 42.95 5,975
2018-07-18 42.15 42.55 42.10 42.55 5,345
2018-07-17 42.60 42.80 42.15 42.15 6,639
2018-07-16 42.45 42.70 42.30 42.55 5,485
2018-07-13 42.10 42.45 41.85 42.25 6,452
2018-07-12 42.90 42.90 42.40 42.55 9,051
2018-07-11 42.65 42.85 42.45 42.60 10,570
2018-07-10 42.30 42.70 42.10 42.70 10,241
2018-07-09 42.275 42.60 42.10 42.35 18,676
2018-07-06 40.55 42.05 40.55 42.025 6,197
2018-07-05 40.55 41.45 40.55 41.45 9,380
2018-07-03 40.30 40.60 40.15 40.60 3,484
2018-07-02 38.45 40.00 38.45 40.00 7,632
2018-06-29 39.35 39.45 38.40 38.50 10,340
2018-06-28 38.20 39.00 38.20 38.90 6,885
2018-06-27 38.60 38.65 38.30 38.30 5,423
2018-06-26 38.60 39.05 38.45 38.75 2,467
2018-06-25 38.90 38.90 38.15 38.80 3,858
2018-06-22 39.90 40.05 39.00 39.00 4,126
2018-06-21 41.85 41.85 39.80 39.80 9,035
2018-06-20 41.80 42.10 41.65 41.775 14,759
2018-06-19 41.05 41.80 41.05 41.80 5,508
2018-06-18 41.45 41.55 41.30 41.475 5,838
2018-06-15 41.05 41.45 40.85 41.45 7,661
2018-06-14 40.85 41.125 40.60 41.025 7,593
2018-06-13 40.80 41.00 40.45 40.55 3,677
2018-06-12 41.05 41.05 40.35 40.50 2,822
2018-06-11 40.55 40.95 40.50 40.95 7,828
2018-06-08 40.65 40.65 40.25 40.425 5,277

» 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.