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 (%)
Dec 31, 2009 5.970 5.910 5.910 5.910 129,700 +0.00(+0.00%)
Dec 30, 2009 5.770 6.000 5.760 5.910 166,107 +0.11(+1.90%)
Dec 29, 2009 5.720 5.800 5.580 5.800 139,898 +0.10(+1.75%)
Dec 28, 2009 5.630 5.760 5.510 5.700 118,760 +0.12(+2.15%)
Dec 24, 2009 5.550 5.590 5.550 5.580 22,730 +0.02(+0.36%)
Dec 23, 2009 5.550 5.560 5.500 5.560 27,611 +0.05(+0.91%)
Dec 22, 2009 5.460 5.540 5.360 5.510 296,051 +0.03(+0.55%)
Dec 21, 2009 5.480 5.480 5.370 5.480 47,665 +0.00(+0.00%)
Dec 18, 2009 5.460 5.490 5.270 5.480 76,525 +0.06(+1.11%)
Dec 17, 2009 5.430 5.450 5.380 5.420 32,637 -0.03(-0.55%)
Dec 16, 2009 5.410 5.450 5.400 5.450 48,301 +0.05(+0.93%)
Dec 15, 2009 5.420 5.450 5.380 5.400 33,753 -0.02(-0.37%)
Dec 14, 2009 5.350 5.430 5.300 5.420 58,072 +0.10(+1.88%)
Dec 11, 2009 5.250 5.320 5.240 5.320 39,911 +0.08(+1.53%)
Dec 10, 2009 5.230 5.270 5.050 5.240 72,136 +0.02(+0.38%)
Dec 09, 2009 5.190 5.250 5.160 5.220 86,999 +0.05(+0.97%)
Dec 08, 2009 5.250 5.270 5.130 5.170 155,750 -0.09(-1.71%)
Dec 07, 2009 5.300 5.300 5.100 5.260 86,987 -0.02(-0.38%)
Dec 04, 2009 5.230 5.280 5.100 5.280 74,249 +0.18(+3.53%)
Dec 03, 2009 5.000 5.230 5.000 5.100 74,406 +0.10(+2.00%)
Dec 02, 2009 4.690 5.010 4.600 5.000 141,490 +0.31(+6.61%)
Dec 01, 2009 4.640 4.710 4.500 4.690 73,181 +0.14(+3.08%)
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%)
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.