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, 2013 6.750 6.720 6.720 6.720 61,900 -0.03(-0.44%)
Dec 30, 2013 6.720 6.750 6.670 6.750 68,712 +0.01(+0.15%)
Dec 27, 2013 6.660 6.750 6.565 6.740 92,769 +0.11(+1.66%)
Dec 26, 2013 6.700 6.720 6.580 6.630 73,931 -0.07(-1.04%)
Dec 24, 2013 6.620 6.700 6.510 6.700 27,206 +0.11(+1.67%)
Dec 23, 2013 6.560 6.600 6.405 6.590 69,079 +0.07(+1.07%)
Dec 20, 2013 6.500 6.540 6.330 6.520 242,129 +0.03(+0.46%)
Dec 19, 2013 6.590 6.600 6.480 6.490 53,440 -0.10(-1.52%)
Dec 18, 2013 6.610 6.610 6.260 6.590 107,800 +0.00(+0.00%)
Dec 17, 2013 6.670 6.670 6.470 6.590 116,066 -0.06(-0.90%)
Dec 16, 2013 6.590 6.670 6.470 6.650 66,537 +0.11(+1.68%)
Dec 13, 2013 6.550 6.570 6.480 6.540 57,049 +0.01(+0.15%)
Dec 12, 2013 6.480 6.560 6.450 6.530 157,049 +0.04(+0.62%)
Dec 11, 2013 6.550 6.550 6.460 6.490 131,453 -0.06(-0.92%)
Dec 10, 2013 6.430 6.570 6.430 6.550 121,601 +0.12(+1.87%)
Dec 09, 2013 6.500 6.500 6.370 6.430 180,573 -0.07(-1.08%)
Dec 06, 2013 6.500 6.550 6.490 6.500 0 +0.02(+0.31%)
Dec 05, 2013 6.490 6.500 6.400 6.480 0 -0.01(-0.15%)
Dec 04, 2013 6.520 6.540 6.420 6.490 0 -0.03(-0.46%)
Dec 03, 2013 6.540 6.610 6.450 6.520 0 -0.05(-0.76%)
Dec 02, 2013 6.560 6.570 6.440 6.570 108,832 -0.01(-0.15%)
Nov 29, 2013 6.600 6.600 6.530 6.580 0 -0.02(-0.30%)
Nov 27, 2013 6.520 6.620 6.400 6.600 0 +0.06(+0.92%)
Nov 26, 2013 6.490 6.579 6.480 6.540 0 +0.04(+0.62%)
Nov 25, 2013 6.530 6.670 6.350 6.500 164,016 -0.04(-0.61%)
Nov 22, 2013 6.620 6.640 6.530 6.540 0 -0.06(-0.91%)
Nov 21, 2013 6.550 6.620 6.530 6.600 218,296 +0.08(+1.23%)
Nov 20, 2013 6.500 6.570 6.450 6.520 0 +0.03(+0.46%)
Nov 19, 2013 6.350 6.550 6.330 6.490 226,822 +0.12(+1.88%)
Nov 18, 2013 7.090 7.090 6.020 6.370 1,451,894 -0.83(-11.53%)
Nov 15, 2013 7.120 7.270 7.120 7.200 0 +0.04(+0.56%)
Nov 14, 2013 7.300 7.300 7.100 7.160 75,174 -0.11(-1.51%)
Nov 12, 2013 7.180 7.345 7.150 7.270 0 +0.05(+0.69%)
Nov 11, 2013 7.250 7.250 7.060 7.220 0 +0.01(+0.14%)
Nov 08, 2013 7.190 7.330 7.160 7.210 0 +0.01(+0.14%)
Nov 07, 2013 7.250 7.250 7.185 7.200 117,214 -0.04(-0.55%)
Nov 06, 2013 7.270 7.440 7.210 7.240 80,108 -0.01(-0.14%)
Nov 05, 2013 7.500 7.580 7.250 7.250 0 -0.25(-3.33%)
Nov 04, 2013 7.250 7.650 7.210 7.500 383,927 +0.29(+4.02%)
Nov 01, 2013 7.180 7.250 7.050 7.210 0 +0.03(+0.42%)
Oct 31, 2013 7.210 7.310 7.170 7.180 0 -0.07(-0.97%)
Oct 30, 2013 7.430 7.510 7.200 7.250 154,039 -0.20(-2.68%)
Oct 29, 2013 7.000 7.760 7.000 7.450 0 +0.85(+12.88%)
Oct 28, 2013 6.480 6.640 6.480 6.600 0 +0.09(+1.38%)
Oct 25, 2013 6.550 6.550 6.450 6.510 0 +0.00(+0.00%)
Oct 24, 2013 6.500 6.612 6.410 6.510 85,044 +0.01(+0.15%)
Oct 23, 2013 6.480 6.550 6.420 6.500 0 -0.01(-0.15%)
Oct 22, 2013 6.570 6.580 6.470 6.510 96,527 -0.01(-0.15%)
Oct 21, 2013 6.580 6.600 6.470 6.520 155,911 -0.06(-0.91%)
Oct 18, 2013 6.490 6.610 6.450 6.580 123,674 +0.12(+1.86%)
Oct 17, 2013 6.340 6.480 6.340 6.460 221,577 +0.11(+1.73%)
Oct 16, 2013 6.470 6.490 6.340 6.350 53,699 -0.10(-1.55%)
Oct 15, 2013 6.430 6.486 6.360 6.450 54,270 +0.01(+0.16%)
Oct 14, 2013 6.250 6.490 6.140 6.440 92,964 +0.19(+3.04%)
Oct 11, 2013 6.100 6.250 6.080 6.250 0 +0.12(+1.96%)
Oct 10, 2013 6.080 6.200 6.065 6.130 58,911 +0.12(+2.00%)
Oct 09, 2013 5.890 6.120 5.890 6.010 0 +0.09(+1.52%)
Oct 08, 2013 6.040 6.070 5.900 5.920 92,012 -0.12(-1.99%)
Oct 07, 2013 6.010 6.100 6.010 6.040 0 -0.03(-0.49%)
Oct 04, 2013 6.040 6.120 6.030 6.070 0 +0.01(+0.17%)
Oct 03, 2013 6.150 6.150 5.930 6.060 0 -0.08(-1.30%)
Oct 02, 2013 6.210 6.230 6.080 6.140 64,154 -0.09(-1.44%)
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.