Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prgx Global Inc (NQ: PRGX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 5.520 5.540 5.160 5.180 151,700 -0.34(-6.16%)
Oct 29, 2009 5.370 5.600 5.360 5.520 110,082 +0.23(+4.35%)
Oct 28, 2009 5.410 5.580 5.130 5.290 164,737 -0.19(-3.47%)
Oct 27, 2009 5.900 5.900 5.330 5.480 295,944 -0.42(-7.12%)
Oct 26, 2009 6.520 6.520 5.880 5.900 330,029 -0.63(-9.65%)
Oct 23, 2009 6.650 6.810 6.450 6.530 108,160 -0.21(-3.12%)
Oct 22, 2009 6.620 6.770 6.460 6.740 73,257 +0.16(+2.43%)
Oct 21, 2009 6.550 6.770 6.480 6.580 75,117 +0.06(+0.92%)
Oct 20, 2009 6.510 6.730 6.480 6.520 72,505 -0.01(-0.15%)
Oct 19, 2009 6.600 6.630 6.480 6.530 240,356 -0.06(-0.91%)
Oct 16, 2009 6.700 6.749 6.590 6.590 152,594 -0.14(-2.08%)
Oct 15, 2009 6.650 6.790 6.650 6.730 193,531 +0.07(+1.05%)
Oct 14, 2009 6.950 6.980 6.610 6.660 152,621 -0.07(-1.04%)
Oct 13, 2009 6.320 6.890 6.310 6.730 253,969 +0.42(+6.66%)
Oct 12, 2009 6.220 6.380 6.080 6.310 224,574 +0.32(+5.34%)
Oct 09, 2009 5.900 6.070 5.880 5.990 60,595 +0.03(+0.50%)
Oct 08, 2009 6.050 6.109 5.930 5.960 110,102 +0.02(+0.34%)
Oct 07, 2009 5.750 5.960 5.680 5.940 47,505 +0.13(+2.24%)
Oct 06, 2009 6.025 6.070 5.720 5.810 105,817 -0.15(-2.52%)
Oct 05, 2009 5.970 6.230 5.890 5.960 158,719 +0.09(+1.53%)
Oct 02, 2009 5.550 5.930 5.500 5.870 122,226 +0.32(+5.77%)
Oct 01, 2009 5.620 5.700 5.500 5.550 226,376 -0.05(-0.89%)
Sep 30, 2009 5.600 5.670 5.450 5.600 1,806,684 +0.07(+1.27%)
Sep 29, 2009 5.450 5.580 5.437 5.530 108,820 +0.08(+1.47%)
Sep 28, 2009 5.390 5.510 5.330 5.450 100,589 +0.14(+2.64%)
Sep 25, 2009 5.440 5.490 5.250 5.310 100,036 -0.10(-1.85%)
Sep 24, 2009 5.520 5.520 5.190 5.410 126,397 -0.09(-1.64%)
Sep 23, 2009 5.500 5.600 5.430 5.500 77,566 +0.01(+0.27%)
Sep 22, 2009 5.460 5.580 5.420 5.485 46,144 +0.04(+0.83%)
Sep 21, 2009 5.300 5.480 5.290 5.440 48,148 +0.09(+1.68%)
Sep 18, 2009 5.650 5.650 5.260 5.350 150,843 -0.30(-5.31%)
Sep 17, 2009 5.650 5.720 5.580 5.650 59,964 -0.01(-0.18%)
Sep 16, 2009 5.800 5.828 5.630 5.660 130,940 -0.18(-3.08%)
Sep 15, 2009 5.920 5.920 5.720 5.840 128,936 -0.05(-0.85%)
Sep 14, 2009 5.850 6.010 5.800 5.890 191,667 +0.09(+1.55%)
Sep 11, 2009 5.700 5.840 5.670 5.800 192,459 +0.17(+3.02%)
Sep 10, 2009 5.720 5.770 5.610 5.630 60,589 -0.05(-0.88%)
Sep 09, 2009 5.630 5.750 5.600 5.680 102,574 +0.08(+1.43%)
Sep 08, 2009 5.540 5.730 5.510 5.600 106,304 +0.12(+2.19%)
Sep 04, 2009 5.310 5.489 5.240 5.480 125,253 +0.30(+5.79%)
Sep 03, 2009 4.980 5.200 4.870 5.180 68,415 +0.29(+5.93%)
Sep 02, 2009 4.950 4.950 4.780 4.890 101,107 -0.08(-1.61%)
Sep 01, 2009 5.190 5.240 4.910 4.970 180,719 -0.20(-3.87%)
Aug 31, 2009 5.130 5.260 5.110 5.170 69,784 +0.01(+0.19%)
Aug 28, 2009 5.170 5.340 5.160 5.160 33,437 +0.02(+0.39%)
Aug 27, 2009 5.260 5.260 5.100 5.140 47,024 -0.12(-2.28%)
Aug 26, 2009 5.310 5.360 5.190 5.260 23,008 -0.02(-0.38%)
Aug 25, 2009 5.300 5.499 5.160 5.280 54,896 +0.06(+1.15%)
Aug 24, 2009 5.150 5.480 5.060 5.220 100,022 +0.08(+1.56%)
Aug 21, 2009 5.120 5.150 5.080 5.140 79,987 +0.05(+0.98%)
Aug 20, 2009 5.087 5.100 5.010 5.090 34,505 +0.04(+0.79%)
Aug 19, 2009 4.920 5.130 4.830 5.050 127,238 +0.02(+0.40%)
Aug 18, 2009 5.120 5.300 4.860 5.030 162,445 -0.04(-0.79%)
Aug 17, 2009 5.150 5.150 5.000 5.070 130,098 -0.24(-4.52%)
Aug 14, 2009 5.120 5.500 5.020 5.310 153,842 +0.21(+4.12%)
Aug 13, 2009 5.330 5.330 5.010 5.100 97,033 -0.15(-2.86%)
Aug 12, 2009 4.980 5.300 4.920 5.250 125,610 +0.31(+6.28%)
Aug 11, 2009 4.960 5.080 4.820 4.940 76,409 -0.15(-2.95%)
Aug 10, 2009 5.020 5.090 4.821 5.090 100,085 +0.10(+2.00%)
Aug 07, 2009 4.770 5.090 4.770 4.990 145,213 +0.27(+5.72%)
Aug 06, 2009 4.790 4.790 4.610 4.720 86,903 +0.01(+0.21%)
Aug 05, 2009 4.940 4.940 4.580 4.710 218,011 -0.27(-5.42%)
Aug 04, 2009 4.680 5.360 4.600 4.980 778,100 +0.64(+14.75%)
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.