Pra Group Inc (NQ: PRAA )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	29.02	29.87	29.02	29.51	306,381	+0.42(+1.44%)
Jan 30, 2019	28.80	29.25	28.52	29.09	135,254	+0.37(+1.29%)
Jan 29, 2019	29.16	29.53	28.71	28.72	90,422	-0.48(-1.64%)
Jan 28, 2019	28.44	29.30	28.44	29.20	130,852	+0.47(+1.64%)
Jan 25, 2019	28.79	29.08	28.57	28.73	219,200	+0.23(+0.81%)
Jan 24, 2019	28.78	29.09	28.33	28.50	200,454	-0.29(-1.01%)
Jan 23, 2019	29.20	29.62	28.49	28.79	217,409	-0.27(-0.93%)
Jan 22, 2019	29.46	29.72	28.89	29.06	262,165	-0.70(-2.35%)
Jan 18, 2019	29.28	29.79	28.92	29.76	345,900	+0.55(+1.88%)
Jan 17, 2019	28.67	29.44	28.67	29.21	257,863	+0.31(+1.07%)
Jan 16, 2019	28.63	29.01	28.54	28.90	382,364	+0.46(+1.62%)
Jan 15, 2019	28.34	28.44	27.41	28.44	328,293	-0.08(-0.28%)
Jan 14, 2019	28.25	28.97	28.11	28.52	246,653	+0.04(+0.14%)
Jan 11, 2019	27.93	28.52	27.90	28.48	226,100	+0.34(+1.21%)
Jan 10, 2019	27.85	28.46	27.67	28.14	293,753	+0.10(+0.36%)
Jan 09, 2019	27.84	28.27	27.73	28.04	207,662	+0.26(+0.94%)
Jan 08, 2019	27.28	27.84	27.10	27.78	366,139	+0.69(+2.55%)
Jan 07, 2019	26.52	27.30	26.08	27.09	280,919	+0.48(+1.80%)
Jan 04, 2019	25.60	26.90	25.34	26.61	240,900	+1.30(+5.14%)
Jan 03, 2019	25.30	25.93	24.70	25.31	375,021	-0.21(-0.82%)
Jan 02, 2019	24.03	25.55	23.97	25.52	388,431	+1.15(+4.72%)
Dec 31, 2018	24.86	24.88	24.02	24.37	368,500	-0.21(-0.85%)
Dec 28, 2018	24.55	25.12	24.06	24.58	332,300	+0.13(+0.53%)
Dec 27, 2018	24.18	24.72	23.90	24.45	466,072	-0.12(-0.49%)
Dec 26, 2018	22.92	24.61	22.62	24.57	359,855	+1.75(+7.67%)
Dec 24, 2018	22.80	23.49	22.68	22.82	137,200	-0.17(-0.74%)
Dec 21, 2018	23.79	23.95	22.88	22.99	689,900	-0.79(-3.32%)
Dec 20, 2018	24.32	24.60	23.55	23.78	349,035	-0.54(-2.22%)
Dec 19, 2018	24.99	25.35	24.24	24.32	486,157	-0.64(-2.56%)
Dec 18, 2018	25.06	25.53	24.74	24.96	457,160	+0.05(+0.20%)
Dec 17, 2018	24.95	25.17	24.57	24.91	750,791	-0.03(-0.12%)
Dec 14, 2018	25.26	25.69	24.61	24.94	383,700	-0.43(-1.69%)
Dec 13, 2018	26.08	26.10	25.10	25.37	349,584	-0.64(-2.46%)
Dec 12, 2018	26.28	26.44	25.88	26.01	463,451	-0.04(-0.15%)
Dec 11, 2018	27.34	27.34	25.90	26.05	1,043,888	-0.88(-3.27%)
Dec 10, 2018	27.70	27.70	26.85	26.93	520,256	-0.82(-2.95%)
Dec 07, 2018	28.52	29.10	27.72	27.75	226,800	-0.77(-2.70%)
Dec 06, 2018	28.26	28.59	27.87	28.52	315,700	-0.06(-0.21%)
Dec 04, 2018	30.37	30.74	28.52	28.58	212,300	-1.76(-5.80%)
Dec 03, 2018	30.95	30.95	29.77	30.34	495,099	-0.18(-0.59%)
Nov 30, 2018	30.49	30.64	30.15	30.52	351,800	+0.02(+0.07%)
Nov 29, 2018	30.94	31.50	30.41	30.50	161,309	-0.65(-2.09%)
Nov 28, 2018	30.50	31.21	29.99	31.15	146,180	+0.81(+2.67%)
Nov 27, 2018	30.43	30.79	30.12	30.34	154,684	-0.31(-1.01%)
Nov 26, 2018	30.36	31.03	30.36	30.65	207,797	+0.64(+2.13%)
Nov 23, 2018	29.07	30.48	29.07	30.01	72,100	+0.49(+1.66%)
Nov 21, 2018		29.52	29.52	29.52	0	+1.14(+4.02%)
Nov 20, 2018	29.16	29.16	28.32	28.38	356,744	-1.11(-3.76%)
Nov 19, 2018	30.21	30.36	29.20	29.49	433,070	-0.65(-2.16%)
Nov 16, 2018	29.98	30.15	29.41	30.14	397,100	-0.10(-0.33%)
Nov 15, 2018	30.33	30.74	29.75	30.24	219,579	-0.37(-1.21%)
Nov 14, 2018	31.62	31.69	30.34	30.61	255,040	-0.63(-2.02%)
Nov 13, 2018	30.25	31.49	30.20	31.24	377,210	+1.08(+3.58%)
Nov 12, 2018	28.00	30.67	28.00	30.16	332,144	+1.97(+6.99%)
Nov 09, 2018	28.37	29.46	26.95	28.19	1,689,900	-3.61(-11.35%)
Nov 08, 2018	31.84	32.36	31.68	31.80	201,078	-0.09(-0.28%)
Nov 07, 2018	31.95	32.26	31.28	31.89	178,169	+0.06(+0.19%)
Nov 06, 2018	31.17	31.98	30.36	31.83	245,987	+0.57(+1.82%)
Nov 05, 2018	31.28	31.52	30.61	31.26	206,182	+0.00(+0.00%)
Nov 02, 2018	32.27	32.51	30.99	31.26	360,900	-0.83(-2.59%)

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.