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
2017-12-15 34.70 35.40 34.65 34.975 15,974
2017-12-14 35.00 35.05 34.55 34.65 7,229
2017-12-13 35.55 35.95 34.85 34.90 8,467
2017-12-12 35.55 35.65 35.15 35.30 4,388
2017-12-11 35.40 35.55 35.15 35.30 5,914
2017-12-08 35.35 35.80 35.25 35.575 7,033
2017-12-07 34.90 35.40 34.90 35.20 9,296
2017-12-06 35.15 35.25 34.85 34.85 5,265
2017-12-05 35.45 35.45 34.95 35.35 8,141
2017-12-04 34.925 35.30 34.70 35.25 18,539
2017-12-01 34.40 34.65 33.45 34.65 15,441
2017-11-30 34.75 35.15 34.30 34.75 4,145
2017-11-29 34.65 35.125 34.65 34.95 15,717
2017-11-28 33.95 34.85 33.90 34.65 8,391
2017-11-27 34.60 34.70 34.05 34.15 11,157
2017-11-24 34.35 34.75 34.35 34.50 5,869
2017-11-22 34.60 34.65 34.35 34.50 4,447
2017-11-21 34.55 34.55 34.15 34.50 15,612
2017-11-20 33.60 34.275 33.60 34.10 10,163
2017-11-17 33.55 33.85 33.25 33.75 11,356
2017-11-16 34.00 34.00 33.25 33.75 11,413
2017-11-15 33.00 34.05 32.70 33.90 12,406
2017-11-14 33.35 33.65 32.95 33.15 13,226
2017-11-13 33.30 34.15 33.00 33.50 28,457
2017-11-10 34.30 34.30 33.30 33.55 31,539
2017-11-09 30.10 34.85 30.10 34.125 96,770
2017-11-08 27.45 28.10 27.25 27.875 17,965
2017-11-07 29.05 29.05 27.60 27.70 18,799
2017-11-06 28.60 29.00 28.60 28.85 12,227
2017-11-03 28.70 29.05 28.45 28.975 13,888

» 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.