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 (%)
Nov 30, 2009 4.690 4.690 4.540 4.550 75,196 -0.06(-1.30%)
Nov 27, 2009 4.600 4.655 4.600 4.610 29,336 -0.12(-2.54%)
Nov 25, 2009 4.710 4.780 4.580 4.730 46,369 +0.04(+0.85%)
Nov 24, 2009 4.630 4.690 4.570 4.690 59,194 +0.00(+0.00%)
Nov 23, 2009 4.770 4.770 4.640 4.690 70,375 -0.06(-1.26%)
Nov 20, 2009 4.800 4.810 4.730 4.750 46,697 -0.06(-1.25%)
Nov 19, 2009 4.850 4.930 4.750 4.810 142,194 -0.06(-1.23%)
Nov 18, 2009 4.860 4.870 4.760 4.870 101,547 +0.03(+0.62%)
Nov 17, 2009 4.820 4.880 4.750 4.840 36,509 -0.02(-0.41%)
Nov 16, 2009 4.720 4.890 4.650 4.860 148,265 +0.24(+5.08%)
Nov 13, 2009 4.681 4.835 4.530 4.625 221,475 -0.13(-2.84%)
Nov 12, 2009 4.970 4.970 4.720 4.760 227,131 -0.22(-4.42%)
Nov 11, 2009 5.165 5.165 4.950 4.980 71,821 -0.06(-1.19%)
Nov 10, 2009 5.100 5.134 5.000 5.040 65,452 -0.03(-0.59%)
Nov 09, 2009 5.320 5.420 5.000 5.070 227,952 -0.19(-3.61%)
Nov 06, 2009 5.170 5.300 5.042 5.260 135,676 +0.01(+0.19%)
Nov 05, 2009 4.820 5.280 4.815 5.250 175,916 +0.42(+8.70%)
Nov 04, 2009 5.240 5.440 4.790 4.830 196,789 -0.38(-7.29%)
Nov 03, 2009 5.450 5.600 4.930 5.210 284,174 -0.19(-3.52%)
Nov 02, 2009 5.150 5.460 5.110 5.400 163,685 +0.22(+4.25%)
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%)
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.