| Daily Price Action: |
| Date |
Open |
High |
Low |
Close |
Volume |
| 2010-03-29 | 55.81 | 56.21 | 55.00 | 55.50 | 71400 |
| 2010-03-26 | 56.89 | 57.02 | 55.42 | 55.50 | 63200 |
| 2010-03-25 | 57.70 | 57.93 | 56.42 | 56.52 | 65200 |
| 2010-03-24 | 57.53 | 58.12 | 57.25 | 57.42 | 75800 |
| 2010-03-23 | 57.54 | 58.03 | 57.19 | 57.80 | 51700 |
| 2010-03-22 | 56.68 | 57.93 | 56.25 | 57.65 | 74500 |
| 2010-03-19 | 56.81 | 57.36 | 55.61 | 57.09 | 158900 |
| 2010-03-18 | 56.89 | 57.75 | 56.24 | 56.37 | 94400 |
| 2010-03-17 | 56.24 | 57.69 | 56.24 | 57.11 | 76400 |
| 2010-03-16 | 56.38 | 56.84 | 55.56 | 56.30 | 90900 |
| 2010-03-15 | 56.45 | 56.76 | 55.79 | 56.03 | 104100 |
| 2010-03-12 | 57.38 | 57.50 | 56.40 | 56.70 | 89200 |
| 2010-03-11 | 56.44 | 57.37 | 56.44 | 57.21 | 110700 |
| 2010-03-10 | 56.03 | 56.84 | 55.62 | 56.79 | 101300 |
| 2010-03-09 | 54.78 | 56.26 | 54.75 | 56.26 | 150700 |
| 2010-03-08 | 54.94 | 55.39 | 54.43 | 54.81 | 49800 |
| 2010-03-05 | 54.44 | 55.47 | 54.30 | 55.12 | 102500 |
| 2010-03-04 | 54.35 | 54.45 | 53.92 | 54.32 | 38000 |
| 2010-03-03 | 54.98 | 55.15 | 54.27 | 54.39 | 88700 |
| 2010-03-02 | 53.71 | 55.40 | 53.61 | 54.89 | 167800 |
| 2010-03-01 | 53.37 | 53.93 | 53.16 | 53.79 | 83200 |
| 2010-02-26 | 53.38 | 53.89 | 53.00 | 53.33 | 206300 |
| 2010-02-25 | 53.13 | 53.96 | 53.04 | 53.50 | 112500 |
| 2010-02-24 | 53.29 | 54.16 | 52.90 | 53.92 | 100200 |
| 2010-02-23 | 53.62 | 53.72 | 52.57 | 52.97 | 122700 |
| 2010-02-22 | 53.50 | 53.81 | 52.99 | 53.55 | 104700 |
| 2010-02-19 | 54.20 | 54.25 | 53.30 | 53.44 | 209200 |
| 2010-02-18 | 52.81 | 54.26 | 52.01 | 54.26 | 1678900 |
| 2010-02-17 | 52.70 | 54.17 | 51.75 | 54.03 | 333900 |
| 2010-02-16 | 52.10 | 55.94 | 52.10 | 53.25 | 491100 |
| 2010-02-12 | 48.22 | 52.99 | 47.92 | 52.54 | 561800 |
| 2010-02-11 | 43.14 | 44.60 | 42.39 | 44.42 | 92200 |
|
| Recent Company Events: |
| 11-Jan-10 | PORTFOLIO RECOVERY ASSOCIATES INC Files SEC form 8-K, Change in Directors or Principal Officers | | 11-Jan-10 | Price hit new 52-week high ($50.52) | | 6-Nov-09 | PORTFOLIO RECOVERY ASSOCIATES INC Files SEC form 10-Q, Quarterly Report | | 30-Oct-09 | Portfolio Recovery Assoc. downgraded by Keefe Bruyette | | 29-Oct-09 | Portfolio Recovery Associates, Inc. Earnings Call scheduled for 5:30 pm ET today | | 29-Oct-09 | PORTFOLIO RECOVERY ASSOCIATES INC Files SEC form 8-K, Results of Operations and Financial Condition | | 14-Oct-09 | Price hit new 52-week high ($50.50) | | 8-Oct-09 | Price hit new 52-week high ($49.10) | | 7-Aug-09 | PORTFOLIO RECOVERY ASSOCIATES INC Files SEC form 10-Q, Quarterly Report | | 29-Jul-09 | PORTFOLIO RECOVERY ASSOCIATES INC Files SEC form 8-K, Results of Operations and Financial Condition | | 11-May-09 | PORTFOLIO RECOVERY ASSOCIATES INC Files SEC form 10-Q, Quarterly Report | | 28-Apr-09 | PORTFOLIO RECOVERY ASSOCIATES INC Files SEC form 8-K, Results of Operations and Financial Condition | | 20-Mar-09 | PORTFOLIO RECOVERY ASSOCIATES INC Files SEC form 8-K, Other Events | | 9-Mar-09 | Price hit new 52-week low ($19.41) | | 27-Feb-09 | PORTFOLIO RECOVERY ASSOCIATES INC Files SEC form 10-K, Annual Report | | 12-Feb-09 | PORTFOLIO RECOVERY ASSOCIATES INC Files SEC form 8-K, Results of Operations and Financial Condition | | 12-Feb-09 | Price hit new 52-week low ($20.09) | | 10-Feb-09 | Price hit new 52-week low ($21.70) | | 19-Dec-08 | PORTFOLIO RECOVERY ASSOCIATES INC Files SEC form 8-K, Creation of a Direct Financial Obligation or an Obligation unde |
|