The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Portfolio Recovery Associates

  • PRAA
  • NASDAQ
  • Other Services
  • Latest 56.32
  • Currency US$
  • Change -1.27
  • Percent Change -2.205 %
  • Volume 405,928
  • Thu Aug 28, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 56.32 Last Trade: Aug 28, 2014
Date High Low Open Close Volume
Aug 28 57.33 55.69 57.21 56.32 405,928
Aug 27 58.05 57.22 57.91 57.59 210,944
Aug 26 58.00 57.19 57.46 57.75 194,033
Aug 25 58.25 57.30 58.21 57.43 188,185
Aug 22 58.47 56.75 58.04 57.78 428,439
Aug 21 58.50 57.46 58.36 57.93 325,792
Aug 20 58.50 57.59 58.25 58.25 264,063
Aug 19 58.48 57.29 58.20 58.29 344,141
Aug 18 58.22 57.37 57.58 57.97 262,033
Aug 15 58.34 56.35 58.34 56.92 285,043
Aug 14 57.74 57.30 57.53 57.70 165,397
Aug 13 58.30 57.23 57.96 57.48 194,497
Aug 12 58.11 57.28 57.35 57.62 338,390
Aug 11 58.23 56.62 57.28 57.44 269,663
Aug 8 57.33 56.68 57.18 56.95 305,439
Aug 7 57.38 56.20 56.20 57.21 609,775
Aug 6 58.50 55.22 58.29 56.13 988,221
Aug 5 60.38 59.02 59.48 59.75 404,571
Aug 4 60.84 58.12 60.84 59.85 339,397
Aug 1 59.49 58.21 59.06 58.59 294,716
Jul 31 60.20 58.91 59.79 58.96 540,629
Jul 30 60.39 59.83 60.19 60.17 554,516
Jul 29 60.11 59.45 60.11 59.82 248,274
Jul 28 60.10 59.33 59.90 59.87 275,644
Jul 25 60.63 59.58 60.51 60.00 379,077
Jul 24 62.11 60.83 61.26 61.02 590,192
Jul 23 62.20 61.08 61.49 61.83 268,217
Jul 22 61.73 60.49 60.82 61.55 319,504
Jul 21 60.70 59.98 60.60 60.47 306,502
Jul 18 60.91 59.35 59.58 60.85 506,323
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.