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 30, 2011 6.080 6.080 5.930 5.950 42,497 -0.15(-2.46%)
Dec 29, 2011 5.850 6.230 5.830 6.100 48,232 +0.27(+4.63%)
Dec 28, 2011 6.080 6.100 5.810 5.830 22,161 -0.24(-3.95%)
Dec 27, 2011 6.050 6.080 6.010 6.070 8,030 +0.05(+0.83%)
Dec 23, 2011 6.080 6.080 5.960 6.020 20,068 -0.11(-1.79%)
Dec 21, 2011 6.090 6.150 5.925 6.130 25,419 -0.01(-0.16%)
Dec 20, 2011 5.920 6.180 5.870 6.140 61,443 +0.38(+6.60%)
Dec 19, 2011 5.990 6.050 5.740 5.760 38,374 -0.21(-3.52%)
Dec 16, 2011 6.060 6.120 5.840 5.970 73,379 -0.03(-0.50%)
Dec 15, 2011 6.010 6.040 5.920 6.000 34,988 +0.10(+1.69%)
Dec 14, 2011 5.650 5.960 5.650 5.900 67,690 +0.18(+3.15%)
Dec 13, 2011 5.930 5.930 5.680 5.720 32,159 -0.15(-2.56%)
Dec 12, 2011 5.810 5.890 5.720 5.870 31,337 -0.03(-0.51%)
Dec 09, 2011 5.660 5.950 5.560 5.900 70,802 +0.27(+4.80%)
Dec 08, 2011 5.790 5.790 5.630 5.630 45,193 -0.22(-3.76%)
Dec 07, 2011 5.930 5.940 5.780 5.850 23,015 -0.13(-2.17%)
Dec 06, 2011 5.710 6.130 5.660 5.980 55,051 +0.21(+3.64%)
Dec 05, 2011 5.830 5.830 5.590 5.770 70,476 +0.04(+0.70%)
Dec 02, 2011 5.900 5.900 5.650 5.730 19,984 -0.08(-1.38%)
Dec 01, 2011 5.940 5.940 5.720 5.810 78,417 -0.21(-3.49%)
Nov 30, 2011 5.770 6.030 5.640 6.020 89,760 +0.50(+9.06%)
Nov 29, 2011 5.650 5.650 5.470 5.520 32,877 -0.12(-2.13%)
Nov 28, 2011 5.570 5.710 5.570 5.640 67,878 +0.24(+4.44%)
Nov 25, 2011 5.350 5.410 5.350 5.400 19,528 +0.00(+0.00%)
Nov 23, 2011 5.410 5.520 5.400 5.400 57,584 -0.03(-0.55%)
Nov 22, 2011 5.500 5.520 5.400 5.430 51,425 -0.07(-1.27%)
Nov 21, 2011 5.560 5.640 5.480 5.500 62,077 -0.18(-3.17%)
Nov 18, 2011 5.510 5.700 5.500 5.680 57,614 +0.16(+2.90%)
Nov 17, 2011 5.450 5.590 5.420 5.520 101,659 +0.09(+1.66%)
Nov 16, 2011 5.490 5.530 5.420 5.430 55,047 -0.09(-1.63%)
Nov 15, 2011 5.490 5.530 5.450 5.520 81,811 +0.03(+0.55%)
Nov 14, 2011 5.440 5.500 5.360 5.490 79,030 -0.04(-0.72%)
Nov 11, 2011 5.370 5.680 5.340 5.530 119,360 +0.23(+4.34%)
Nov 10, 2011 5.320 5.360 5.110 5.300 27,664 +0.08(+1.53%)
Nov 09, 2011 5.180 5.348 5.180 5.220 63,980 -0.12(-2.25%)
Nov 08, 2011 5.410 5.500 5.190 5.340 76,140 -0.06(-1.11%)
Nov 07, 2011 5.250 5.420 5.200 5.400 20,524 +0.16(+3.05%)
Nov 04, 2011 5.390 5.390 5.100 5.240 25,811 -0.23(-4.20%)
Nov 03, 2011 5.300 5.470 5.170 5.470 28,776 +0.25(+4.79%)
Nov 02, 2011 5.030 5.250 5.030 5.220 45,760 +0.30(+6.10%)
Nov 01, 2011 5.150 5.380 4.900 4.920 62,869 -0.42(-7.87%)
Oct 31, 2011 5.460 5.500 5.320 5.340 78,058 -0.22(-3.96%)
Oct 28, 2011 5.660 5.750 5.490 5.560 60,617 -0.11(-1.94%)
Oct 27, 2011 5.650 5.890 5.530 5.670 148,833 +0.21(+3.85%)
Oct 26, 2011 5.370 5.510 5.200 5.460 63,868 +0.19(+3.61%)
Oct 25, 2011 5.930 5.930 5.210 5.270 108,145 -0.62(-10.53%)
Oct 24, 2011 5.540 5.920 5.490 5.890 131,753 +0.37(+6.70%)
Oct 21, 2011 5.550 5.560 5.400 5.520 48,177 +0.10(+1.85%)
Oct 20, 2011 5.440 5.440 5.260 5.420 29,476 +0.01(+0.18%)
Oct 19, 2011 5.660 5.660 5.370 5.410 59,133 -0.26(-4.59%)
Oct 18, 2011 5.420 5.700 5.320 5.670 55,100 +0.29(+5.39%)
Oct 17, 2011 5.670 5.690 5.360 5.380 61,880 -0.30(-5.28%)
Oct 14, 2011 5.610 5.730 5.500 5.680 35,469 +0.11(+1.97%)
Oct 13, 2011 5.500 5.570 5.400 5.570 45,149 +0.01(+0.18%)
Oct 12, 2011 5.600 5.600 5.480 5.560 75,861 +0.03(+0.54%)
Oct 11, 2011 5.400 5.610 5.340 5.530 37,934 +0.08(+1.47%)
Oct 10, 2011 5.260 5.450 5.170 5.450 76,738 +0.30(+5.83%)
Oct 07, 2011 5.250 5.300 5.080 5.150 57,546 -0.07(-1.34%)
Oct 06, 2011 5.030 5.230 4.870 5.220 53,550 +0.20(+3.98%)
Oct 05, 2011 4.660 5.150 4.660 5.020 65,935 +0.35(+7.49%)
Oct 04, 2011 4.260 4.730 4.070 4.670 92,817 +0.40(+9.37%)
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.