PRA Health Sciences, Inc. (PRAH)     Sec: Healthcare Ind: Medical Laboratories & Research
Peak: -6.75%   12m: 2.37%   6m: 17.72%   ytd: 18.38%   div: 0%   beta: 1.244   alpha: 0.111   s: 2.295 (96.88)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-06108.9108.86109.45106.900411,1851.2440.1112.295
2019-12-05109.22108.01109.22105.6500217,2151.2450.1162.271
2019-12-04108.56108.79109.14107.7100306,9621.2460.1242.301
2019-12-03108.49108.44109.11107.9500215,4721.2490.1132.276
2019-12-02108.96109.42110.31108.8600516,8491.2490.1082.313
2019-11-29109.28108.81109.92108.7100225,0621.2520.1022.344
2019-11-27108.65110110.06107.6300311,7561.2520.1022.318
2019-11-26107.61108108.19106.1700518,9061.2510.0962.275
2019-11-25106.01106.95107.98106.0100215,1901.2510.0962.221
2019-11-22106.13105.45106.36104.3300334,7001.250.0922.197
2019-11-21107.28105.52107.35105.2200318,3871.250.0932.272
2019-11-20107.32106.9108.64106.4600705,2001.250.0952.362
2019-11-19106107.46107.83105.4300415,6001.2490.0952.394
2019-11-18105.45105.72105.98105.0100421,1001.2490.0932.37
2019-11-15104.99105.49105.82104.2700301,6071.2470.0872.35
2019-11-14102.86104.61104.82102.0700459,3001.2480.0792.363
2019-11-13101.18102.25102.77100.700234,3081.2490.0482.374
2019-11-12100.32101.75101.89100.2700412,3511.2490.0462.367
2019-11-1199.58100.6100.799.1600247,8001.2570.0562.35
2019-11-0898.84100.17100.4197.6100248,8001.2580.0562.344
2019-11-0797.7299.0299.597.7100517,9021.260.0552.325
2019-11-06100.5897.39100.5897.1200481,5391.2590.0522.299
2019-11-05103.32100.61103.76100.3300546,3261.2590.0652.355
2019-11-04101.86103.29103.52100.1700520,6951.2570.0812.401
2019-11-0198.39101.94102.2297.7100613,7001.40.062.38
2019-10-3110197.7110294.09001,093,9941.3890.0632.309
2019-10-3099.8798.8699.8997.6700652,1071.250.0782.33
2019-10-2998.1899.44100.0197.7100487,6851.2520.0722.341
2019-10-2898.7898.4299.5198.400276,2751.2540.0522.325
2019-10-2597.0998.0199.3397.0900258,3241.2550.0482.319
2019-10-2496.5797.598.0596.2700186,6101.2550.0472.312
2019-10-2396.8595.9598.0195.7700483,3011.2550.0422.286
2019-10-2297.0296.2998.1996.2300326,1471.2540.0532.293
2019-10-2199.1196.7199.8296.5600255,3031.2550.0542.302
2019-10-1899.0798.4999.9797.7300322,3911.260.0722.334
2019-10-1797.289999.597.2100391,8001.260.0712.344
2019-10-1696.8296.7997.3996.1600246,7721.2590.0592.307
2019-10-1597.5397.1798.6696.8100257,2431.260.0582.315
2019-10-1496.8897.1197.9996.3800165,3651.2610.052.315
2019-10-1197.2396.8199.0596.7400232,7221.2630.0472.311
2019-10-1096.5296.319795.0300224,5431.2650.0522.304
2019-10-0995.7396.8597.7995.4900407,1841.2650.0672.314
2019-10-0897.0895.0898.1194.3500377,7991.2640.0592.284
2019-10-0798.2598.1999.4297.5300284,9081.2590.0622.34
2019-10-0496.9598.5898.7896.8300287,8771.2580.0652.349
2019-10-0394.5996.8697.3692.7500288,8931.2580.0672.32
2019-10-0295.1594.3895.1592.1300471,1081.2580.0652.277
2019-10-0199.6996.1699.9495.8600256,8581.2590.0632.31
2019-09-3098.5399.23100.5498.2900296,9851.2540.0682.365
2019-09-27102.3198.4102.4697.8700600,2881.2550.0692.352
2019-09-26103.15101.79104.47101.5200375,8861.2510.0812.412
2019-09-25103.5103.15104.31101.6100180,6241.2490.0892.436
2019-09-24106.16103.41106.31103.0100339,9151.250.0922.442
2019-09-23105.71105.44106.87104.6200311,1431.2480.0962.477
2019-09-20105.26106.65107.23104.8800455,4301.2480.1072.498
2019-09-19106.04104.79107.4104.500312,4901.2510.0972.469
2019-09-18104.47104.41104.73103.6200241,7991.250.1012.465
2019-09-17104.71105.15105.35103.6400314,5381.2540.1132.478
2019-09-16102.95104.84105.45102.5400368,7331.2540.1162.475
2019-09-13103.77103.9105.39103.0500408,1711.2510.1152.461
2019-09-12102.4101.85102.63100.6800280,7451.2560.1132.427
2019-09-11100101.91101.7197.0300177,3081.2450.1232.43
2019-09-1099.68100.44100.8397.6700464,9611.2440.1242.406
2019-09-09103100.0410399.4300467,4521.2440.1282.4
2019-09-06103.59103.31105.12102.24001,026,2061.2420.1342.458
2019-09-05100.24102.92103.3699.3900971,8951.2420.1292.453
2019-09-0498.3199.15100.7797.65002,575,1061.2360.122.389
2019-09-0398.1897.5999.7197.0800290,3781.2360.1182.363
2019-08-3098.4298.8499.4597.5500232,4421.2360.1162.386
2019-08-2997.8897.798.2496.8600341,4751.2350.112.367
2019-08-2895.3196.9397.295.100225,0831.2370.122.355
2019-08-2796.0595.7596.8595.0400442,0001.2370.1122.334
2019-08-2696.1295.6296.4794.5100267,5031.2390.1022.334
2019-08-2397.7295.3798.4194.7400332,2411.2420.1112.331
2019-08-2298.1397.7299.2497.1900553,0661.2460.1132.375
2019-08-2198.297.9398.8297.0400594,9241.2460.1132.38
2019-08-2098.297.1298.4796.6800380,6811.2460.1122.367
2019-08-1994.7998.2799.1298.0100667,0511.2460.1112.388
2019-08-1694.7996.9797.3994.7900361,3001.2460.1112.367
2019-08-1592.7794.5895.5492.7400487,0941.2470.1282.324
2019-08-1494.792.4895.4792.4100607,4001.2460.1232.287
2019-08-1395.3795.9496.5994.7100374,6901.2450.1252.352
2019-08-1296.7595.5296.7595.1300301,1421.250.1312.346
2019-08-0996.9697.6298.0795.2300268,5491.2480.1352.385
2019-08-0898.5397.4799.197.1600588,5111.250.1242.384
2019-08-0797.597.6298.5396.0400538,0951.2590.1312.388
2019-08-069697.999.4495.800771,2081.2590.142.394
2019-08-0595.295.5196.6993.7100583,1801.2580.1462.352
2019-08-0293.3196.7697.1592.45001,553,2811.2740.1372.376
2019-08-0110393.5103.5593.14001,506,0091.280.1252.318
2019-07-31103.3699.91103.4699.5400616,4451.2710.1742.436
2019-07-30101.08103.66103.74101.0800349,7561.2650.1872.503
2019-07-29101.21101.8102.04100.6600304,1061.2660.1812.472
2019-07-26101.39101.09102.51100.1500373,3371.2670.1772.461
2019-07-25101.99100.87102.13100.0500698,5581.2690.1722.459
2019-07-24100.22101.85102.07100.1100205,8291.2680.1712.477
2019-07-23100.2100.94101.3399.8300435,5451.2680.1682.463
2019-07-2299.76100.43101.8899.5300463,8311.270.1752.455
2019-07-1999.8499.48100.5599.0600337,7881.270.1652.44
2019-07-1897.7899.3299.497.5300527,6121.2720.1642.438
2019-07-1798.3897.9699.0697.9400234,9411.2710.1592.415
2019-07-1699.198.4499.198.1400294,5961.2730.1652.425
2019-07-1598.1299.0799.597.3800239,8691.2730.1652.438
2019-07-1297.1797.898.0796.8900386,6721.2730.1612.417
2019-07-1197.3197.4997.6996.2700209,3231.2740.1642.412
2019-07-1097.3396.8997.8896.100311,0451.2780.1692.403
2019-07-0996.0897.197.5496.0800231,5331.2790.1732.408
2019-07-0897.8796.7898.6396.0700384,9501.2790.1752.404
2019-07-0597.3598.6598.9496.9900228,0661.2790.1762.439
2019-07-0398.2698.2398.5296.9500593,9981.2790.1692.433
2019-07-0298.4397.8198.5197.1700322,9331.2760.1662.427
2019-07-0199.598.5699.596.6700390,1831.2740.1692.442
2019-06-2896.0999.1599.3195.8400678,2721.2790.1812.454
2019-06-2795.4495.9596.5194.6400578,3131.2890.1522.397
2019-06-2696.5694.9696.5693.9700583,3001.2870.1482.38
2019-06-2599.2195.9699.7695.5100455,7681.2880.1552.4
2019-06-2499.3198.5399.5198.1300501,5541.2840.1682.448
2019-06-2198.8199.0599.4896.3400492,8161.2830.1652.459
2019-06-20100.0398.87100.2897.97001,309,1921.2850.172.458
2019-06-1997.5598.698.8296.8200662,9381.290.1532.454
2019-06-1897.1997.7898.3496.4200240,5791.2890.1472.441
2019-06-1796.0696.4596.7695.8300208,3091.2890.1432.417
2019-06-1496.5195.9396.8695.8700372,9111.290.1392.409
2019-06-1395.3996.4296.4594.500303,2651.2890.1412.42
2019-06-1294.995.9696.3994.7600425,6121.2920.1332.413
2019-06-1195.1995.295.9393.5900620,2651.2930.1232.4
2019-06-1093.5894.394.8293.4500274,3871.2930.1182.384
2019-06-0793.1293.1293.6192.8700316,5701.2930.1162.363
2019-06-0692.8392.4793.7792.1900375,8421.2930.1122.352
2019-06-0592.4592.7993.7491.8700488,9071.2940.1162.36
2019-06-0488.0291.8691.9787.8100714,6151.2940.1162.343
2019-06-0386.6187.0689.1186.6100776,3371.2820.1062.249
2019-05-3186.5586.7387.1485.8700643,8281.2830.1022.244
2019-05-3087.3487.2988.8986.5700375,6701.2860.0992.257
2019-05-2986.9487.5387.9785.7900469,9001.2860.12.264
2019-05-2889.3787.3890.3687.3700570,5011.2880.0972.263
2019-05-2488.0189.0590.388.0100542,4781.2830.0982.298
2019-05-2386.4987.7288.0986.0300697,7631.2820.0972.273
2019-05-2285.5887.2587.3285.0800384,8151.2870.0852.265
2019-05-2186.1185.7286.785.2900502,7861.2890.0742.236
2019-05-2087.5685.9887.568500633,9921.2910.0852.243
2019-05-1788.9287.0890.6186.9100677,9001.290.0882.268
2019-05-1688.6989.4790.4688.4900454,0141.2860.0952.318
2019-05-1587.4388.3790.2487.1700447,0231.2810.1042.298
2019-05-1489.5688.189.687.7900332,7741.2820.1012.294
2019-05-1390.1189.1890.5687.7200734,0001.2870.1072.318
2019-05-1091.2892.1792.5388.7300772,8561.2810.1032.379
2019-05-0989.8991.5492.1889.2500537,7001.2810.112.368
2019-05-0891.3990.9392.0890.2100366,1641.2820.1052.358
2019-05-0792.291.4493.390.5200465,5101.2810.1212.37
2019-05-0691.5493.5394.2190.9300430,9011.2810.122.413
2019-05-0391.8193.3893.5191.2100774,0781.2970.0812.412
2019-05-0293.519297.490.34001,452,3541.30.0882.386
2019-05-0197.2295.2497.2595.0900517,5211.30.0942.451
2019-04-309896.8298.5896.5100417,5751.30.0932.483
2019-04-2998.5398.1799.297.6100265,7571.30.0972.511
2019-04-2696.3598.2798.5295.3500538,7001.30.0942.514
2019-04-2595.2696.3796.8694.7100448,9001.2980.0952.479
2019-04-2496.6295.5196.6294.3800472,5771.2980.0912.464
2019-04-2394.2895.9397.3393.4400726,5441.2960.0982.474
2019-04-2294.1494.395.6393.2600301,6441.2950.0982.444
2019-04-1894.5994.4795.993.3600617,4491.2940.0932.449
2019-04-1798.5994.1398.5993.6300911,0001.2960.0972.444
2019-04-16101.8698.6102.0597.4700554,7061.2930.1192.532
2019-04-15101.61101.05102.53100.4400598,9001.2930.1282.58
2019-04-12104.15101.61104.68100.9500571,2161.2940.1332.592
2019-04-11106.2103.8106.2103.2900458,5131.2980.1462.634
2019-04-10106.04105.57106.63105.3100320,8001.2970.1562.668
2019-04-09106.59105.54107.75105.2800263,4001.2970.1522.669
2019-04-08107.43107.21107.43105.3500435,0001.2910.1652.701
2019-04-05107.74107.38108.53106.9700536,8191.2950.1762.706
2019-04-04111.24107.5111.24106.0800449,3001.2930.1852.71
2019-04-03111.51111.02112.12109.9800541,0701.2920.2132.774
2019-04-02111.37110.77111.37109.0100388,1661.2950.2222.772
2019-04-01111.29110.97112.17110.4700414,2731.2940.2262.778
2019-03-29108.83110.29110.76108.5600539,7001.2950.2222.768
2019-03-28106.34108.21108.39105.1600507,6221.2970.2272.733
2019-03-27107.78105.53108.39104.6400406,7001.2960.2242.687
2019-03-26107.37108.02108.77106.800616,6001.2940.2342.734
2019-03-25104.63106.24106.42103.5800438,9801.2930.232.703
2019-03-22107.49104.28107.66104.2200563,7001.2940.2232.669
2019-03-21107.35108.04109.09106.7900491,7001.2890.232.74
2019-03-20109.21107.72109.39107.2900507,8331.2920.2342.736
2019-03-19107.47109.44109.81107.400903,0001.290.2392.769
2019-03-18104.99106.71107.01103.6700658,2001.2890.2252.722
2019-03-15104.14104.79105.84104.1400503,8671.290.2022.688
2019-03-14103.35103.88105.01103.3500377,3001.290.2042.673
2019-03-13103.68103.46104.78103.2800782,6741.2840.1972.667
2019-03-12103.21102.87103.28102.0500516,4241.2850.1932.658
2019-03-11102102.51103.46101.9600521,7331.2840.1912.653
2019-03-08101101.85102.71100.7300447,4161.290.1912.642
2019-03-07104.03101.98104.85101.1100423,2001.290.2022.647
2019-03-06107.86103.91107.86103.5600410,1411.2890.2092.685
2019-03-05108.67107.89109.15107.5100470,9451.2790.1882.76
2019-03-04108.92108.57109.35106.7300651,4821.2780.1842.774
2019-03-01108.51108.72109.79106.7400658,2431.2850.192.779
2019-02-28105.5106.98110.25104.1100926,3411.2860.1822.75
2019-02-27110.55111.65112.07109.4700862,5001.2820.2162.836
2019-02-26112.56110.48113.21109.800719,1001.2780.2042.818
2019-02-25114.61113.37115.49113.2200400,2711.280.2342.872
2019-02-22112.45114.13114.29112.0300288,1031.2760.2442.888
2019-02-21113.43111.99114.18111.7500303,9001.2750.242.853
2019-02-20113.92113.9114.64113.5200291,5211.2740.2592.889
2019-02-19113.64113.7114.75113.0200411,7501.2750.2542.889
2019-02-15112.66114.21114.46111.9700288,4001.2670.2492.901
2019-02-14109.99112.09112.66109.7800322,1371.2750.2592.866
2019-02-13111.34110.73112.76110.4900313,8001.2680.2462.845
2019-02-12109.17110.98111.99108.7200510,2651.2650.2542.852
2019-02-11106.98108.89109.6106.8500374,5001.2640.2422.816
2019-02-08105.47106.54106.61103.5400543,5001.2640.2312.775
2019-02-07107.53105.84107.53104.6100416,5001.2610.2342.764
2019-02-06108.28108.01108.74106.7300275,4001.2730.2182.807
2019-02-05108.4108.15110.04107.5400280,9001.2730.2142.812
2019-02-04107.38108.45108.45106.700229,3001.270.2022.82
2019-02-01106.27107.31107.66105.300379,9001.2680.2012.801
2019-01-31104.92105.97106.4103.3400243,9001.2680.2012.778
2019-01-30103.32104.83105.54101.2200376,7001.2540.1922.759
2019-01-29102.01102.3102.99101.0600239,8001.2470.1682.712
2019-01-28100.9102.14102.4599.7800250,4001.2530.1552.711
2019-01-25101.35101.97102.42100.2100280,9001.2530.1482.71
2019-01-24101.02100.71101.699.200247,1001.2520.1462.687
2019-01-23100.94100.95102.999.2300305,8001.2680.1642.694
2019-01-22100.13100.16100.9799.0500238,5001.2670.1552.68
2019-01-18100.59101.65102.3699.0800249,6001.2610.1662.711
2019-01-1798.9599.88100.9998.7100592,6001.2610.1582.678
2019-01-1698.4999.38100.7598.4900453,4001.2420.182.67
2019-01-1595.2798.3998.8295.0100351,1001.250.1892.652
2019-01-1496.3895.2296.8195.1400261,3001.2610.1642.589
2019-01-1197.0197.1297.3995.9500321,5001.2630.1812.63
2019-01-1095.949797.8795.0100387,2001.2630.1572.629
2019-01-0994.5996.2697.0794.5700490,9001.2540.1722.616
2019-01-0892.3594.3894.7991.8600512,3001.2550.1632.578
2019-01-0789.2891.4192.4888.1600499,1001.2380.1752.517
2019-01-0485.8388.0990.6982.12001,078,1001.2340.1612.447
2019-01-0388.984.9388.983.4400739,7001.240.1562.378
2019-01-0289.4589.9590.7788.300459,2001.2330.1562.492
2018-12-3189.891.9692.0488.5100467,0001.2350.1632.537
2018-12-2889.9288.8691.2588.1900531,6001.2230.1382.472
2018-12-278889.5489.6982.5700468,0001.2210.1542.488
2018-12-2684.7190.0390.2182.7500417,9001.2240.1612.501
2018-12-248784.2487.2284.0100491,5001.2160.1562.373
2018-12-2192.9287.4593.4987.34001,166,2001.2090.1522.448
2018-12-2095.7393.3896.4190.8300545,5001.190.1662.58
2018-12-1996.3796.0598.4394.4400455,6001.1810.1772.638
2018-12-1896.779697.9294.6800475,8001.1740.1872.639
2018-12-17100.1196.21100.2495.2900472,7001.1690.1832.645
2018-12-14102.4799.72103.897.0300646,9001.1610.1862.719
2018-12-13105.87103.51106.41101.8600371,4001.1590.2132.797
2018-12-12105.9105.84106.51104.7200423,4001.1390.2442.845
2018-12-11106.1104106.76102.8700525,8001.1380.2392.811
2018-12-10103.23104.9105.78100.1700716,5001.1420.232.831
2018-12-07105.36103.07106.3310200494,1001.1340.2482.797
2018-12-06107.86106.34108.89103.58001,163,5001.1340.2442.863
2018-12-04116.35110.79116.4811000902,8001.1380.272.951
2018-12-03120.49116.11121.98115.7600773,1001.1360.273.053
2018-11-30115.01116.74119.03114.1001,538,7001.1480.263.069
2018-11-29110.01113.88114.54109.700958,9001.1440.253.02
2018-11-28106111.46111.5105.7700690,7001.1460.2352.979
2018-11-27103105.03105.5102.5600670,7001.130.2352.857
2018-11-26102.5104104.56101.6500427,7001.1290.2352.839
2018-11-2397.55101.31101.8796.6800184,5001.1270.2382.787
2018-11-2197.7398.2399.596.8500252,6001.1320.2242.726
2018-11-2094.8797.2298.0693.4100410,5001.1350.2382.706
2018-11-19101.0496.61101.3196.300370,1001.1470.2132.695
2018-11-16100.56100.6102.7599.9400512,3001.1260.2122.781
2018-11-15100.92101.46101.7999.1500352,7001.1260.2322.8
2018-11-14103.07101.77104.45100.8400368,7001.1220.2292.809
2018-11-13103.04101.88103.89101.500284,7001.1190.2332.813
2018-11-12106.1102.42106.1101.500419,8001.1190.2342.826
2018-11-09106.08106.43106.85104.9300634,5001.1130.2352.909
2018-11-08107.35106.11108.33105.5900523,1001.1170.2452.906
2018-11-07105.51107.59108.22104.500572,0001.1110.262.938
2018-11-06101.92104.25104.39101.4600461,1001.1070.2552.874
2018-11-05100.74102.49102.65100.1200461,7001.1050.2582.84
2018-11-02100.36100.49103.3598.7900946,8001.1050.2462.801
2018-11-0110099.24103.2494.67001,021,2001.1120.2772.777
2018-10-3195.9796.8798.394.7200467,0001.1260.2992.729
2018-10-3095.0294.6396.4292.9600395,8001.1240.2932.683
2018-10-2997.9294.998.4891.3700318,2001.1320.2852.69
2018-10-2696.2896.3697.5593.8800349,8001.1390.3062.724
2018-10-2592.39898.1992.300509,1001.140.3082.761
2018-10-2499.3291.73101.4391.500792,4001.1210.2782.626
2018-10-2398.599.69100.8697.1500566,1001.0940.322.801
2018-10-22100.83100.15103.5899.4600299,6001.0490.2692.813
2018-10-19102.79100.98103.57100.8500350,8001.060.2342.833
2018-10-18102.89102.26103.18101.1500426,6001.060.2372.861
2018-10-17103.45103.26104.46102.2600283,7001.0610.2512.884
2018-10-1699.32103.74103.8698.5800405,3001.0620.2592.897
2018-10-1599.9398.3910098.0400290,6001.0520.2522.787
2018-10-1299.9199.87100.9898.2300379,0001.0510.2532.821
2018-10-1198.6798.3799.7897.1900614,0001.0530.2482.791
2018-10-10102.2599.17103.7599.0100407,1001.0590.2472.81
2018-10-09103.26102.95105.08102.7500403,6001.0570.2542.892
2018-10-08106.02104.38106.43102.7600289,8001.0520.2512.924
2018-10-05105.64106.37106.95102.6600397,6001.0540.2682.968
2018-10-04109.62105.47109.62104.7900370,1001.0580.2542.952
2018-10-03109.69109.79110.42108.1400366,8001.0330.2563.042
2018-10-02110.74109.1111.32108.6200539,5001.0340.2563.032
2018-10-01111.24110.79111.7110.1700432,6001.0330.2623.069


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC