Financial News

Pra Group Inc (NQ: PRAA )

42.91 USD -0.49 (-1.13%)
Official Closing Price Updated: 4:07 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 43.17 43.88 42.30 42.91 173,900 -0.49(-1.13%)
Nov 24, 2020 42.48 43.56 42.08 43.40 315,129 +1.74(+4.18%)
Nov 23, 2020 40.52 41.87 40.20 41.66 220,970 +1.52(+3.79%)
Nov 20, 2020 40.02 40.37 39.79 40.14 158,300 -0.55(-1.35%)
Nov 19, 2020 40.51 40.93 39.30 40.69 209,114 -0.02(-0.05%)
Nov 18, 2020 39.96 41.30 39.89 40.71 470,730 +0.72(+1.80%)
Nov 17, 2020 39.75 40.24 38.83 39.99 184,026 -0.04(-0.10%)
Nov 16, 2020 39.27 40.29 39.03 40.03 371,316 +1.50(+3.89%)
Nov 13, 2020 37.75 38.89 37.72 38.53 226,300 +1.07(+2.86%)
Nov 12, 2020 37.27 38.11 36.70 37.46 313,615 -0.10(-0.27%)
Nov 11, 2020 38.56 38.56 37.01 37.56 302,679 -1.12(-2.90%)
Nov 10, 2020 37.17 38.84 36.30 38.68 567,533 +1.64(+4.43%)
Nov 09, 2020 39.04 39.80 36.69 37.04 373,720 +0.72(+1.98%)
Nov 06, 2020 37.41 37.71 35.66 36.32 374,900 -0.80(-2.16%)
Nov 05, 2020 36.74 37.63 35.73 37.12 436,481 +0.42(+1.14%)
Nov 04, 2020 34.51 36.96 34.51 36.70 251,929 +1.51(+4.29%)
Nov 03, 2020 36.45 36.45 34.34 35.19 422,682 -0.69(-1.92%)
Nov 02, 2020 34.60 36.14 34.55 35.88 348,597 +1.75(+5.13%)
Oct 30, 2020 34.48 34.99 33.75 34.13 474,700 -0.41(-1.19%)
Oct 29, 2020 35.35 36.05 34.03 34.54 268,580 -1.06(-2.98%)
Oct 28, 2020 36.02 36.50 35.31 35.60 323,824 -1.01(-2.76%)
Oct 27, 2020 37.73 38.00 36.56 36.61 222,904 -1.26(-3.33%)
Oct 26, 2020 37.57 38.55 37.16 37.87 214,378 -0.15(-0.39%)
Oct 23, 2020 38.58 38.67 37.95 38.02 139,400 -0.34(-0.89%)
Oct 22, 2020 38.47 39.16 38.18 38.36 155,209 -0.18(-0.47%)
Oct 21, 2020 39.66 39.73 38.51 38.54 186,381 -1.16(-2.92%)
Oct 20, 2020 39.47 40.33 39.19 39.70 178,497 +0.45(+1.15%)
Oct 19, 2020 40.10 40.28 39.12 39.25 192,843 -0.79(-1.97%)
Oct 16, 2020 39.57 40.68 39.57 40.04 212,100 +0.20(+0.50%)
Oct 15, 2020 38.86 40.00 38.52 39.84 264,766 +0.56(+1.43%)
Oct 14, 2020 39.60 40.17 38.80 39.28 165,711 -0.18(-0.46%)
Oct 13, 2020 38.56 40.26 38.26 39.46 181,620 +0.58(+1.49%)
Oct 12, 2020 39.31 39.47 38.10 38.88 355,902 -0.60(-1.52%)
Oct 09, 2020 39.90 40.02 38.95 39.48 238,700 +0.09(+0.23%)
Oct 08, 2020 39.86 40.30 38.96 39.39 160,919 -0.10(-0.25%)
Oct 07, 2020 40.33 40.93 39.40 39.49 328,249 -0.48(-1.20%)
Oct 06, 2020 41.23 41.44 39.97 39.97 272,533 -0.78(-1.91%)
Oct 05, 2020 40.81 40.99 40.19 40.75 220,932 +0.20(+0.49%)
Oct 02, 2020 39.32 40.71 39.32 40.55 262,800 +0.48(+1.20%)
Oct 01, 2020 39.90 40.39 39.03 40.07 271,471 +0.12(+0.30%)
Sep 30, 2020 40.35 41.15 39.75 39.95 227,951 -0.22(-0.55%)
Sep 29, 2020 39.87 40.35 39.30 40.17 247,959 -0.06(-0.15%)
Sep 28, 2020 38.82 40.74 38.82 40.23 296,543 +1.85(+4.82%)
Sep 25, 2020 39.40 39.85 38.26 38.38 303,900 -1.27(-3.20%)
Sep 24, 2020 40.12 40.12 38.48 39.65 390,051 -0.45(-1.12%)
Sep 23, 2020 40.87 41.50 40.03 40.10 382,190 -0.50(-1.23%)
Sep 22, 2020 40.54 40.71 39.87 40.60 201,868 +0.31(+0.77%)
Sep 21, 2020 39.93 40.42 38.89 40.29 393,708 -0.56(-1.37%)
Sep 18, 2020 41.27 41.91 40.44 40.85 706,700 -0.01(-0.02%)
Sep 17, 2020 40.68 41.21 40.50 40.86 235,552 -0.37(-0.90%)
Sep 16, 2020 40.90 41.99 40.58 41.23 320,137 +0.35(+0.86%)
Sep 15, 2020 42.56 42.60 40.70 40.88 195,367 -1.31(-3.10%)
Sep 14, 2020 41.79 42.36 40.93 42.19 322,166 +0.73(+1.76%)
Sep 11, 2020 42.59 43.07 41.40 41.46 367,200 -0.80(-1.89%)
Sep 10, 2020 42.90 43.23 41.69 42.26 396,952 -0.44(-1.03%)
Sep 09, 2020 44.09 44.09 42.60 42.70 430,762 -0.93(-2.13%)
Sep 08, 2020 44.15 44.63 43.39 43.63 303,045 -1.16(-2.59%)
Sep 04, 2020 45.59 46.24 44.45 44.79 242,500 -0.17(-0.38%)
Sep 03, 2020 46.51 46.59 44.09 44.96 381,608 -1.26(-2.73%)
Sep 02, 2020 46.44 46.78 45.53 46.22 273,338 -0.28(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback