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 (%)
Feb 27, 2004 4.290 4.390 4.280 4.360 339,800 +0.01(+0.23%)
Feb 26, 2004 4.290 4.370 4.240 4.350 679,700 +0.01(+0.23%)
Feb 25, 2004 4.185 4.400 4.150 4.340 682,200 +0.18(+4.33%)
Feb 24, 2004 4.060 4.220 4.060 4.160 330,300 +0.07(+1.71%)
Feb 23, 2004 4.460 4.480 4.090 4.090 536,000 +0.05(+1.24%)
Feb 20, 2004 4.120 4.260 3.870 4.040 445,600 -0.07(-1.70%)
Feb 19, 2004 4.470 4.500 4.100 4.110 595,500 -0.15(-3.52%)
Feb 18, 2004 4.440 4.540 4.260 4.260 264,300 -0.18(-4.05%)
Feb 17, 2004 4.395 4.480 4.250 4.440 243,400 +0.21(+4.96%)
Feb 13, 2004 4.190 4.400 4.160 4.230 189,500 -0.11(-2.53%)
Feb 12, 2004 4.280 4.340 4.160 4.340 114,500 +0.09(+2.12%)
Feb 11, 2004 4.100 4.280 4.100 4.250 549,700 +0.05(+1.19%)
Feb 10, 2004 4.200 4.260 4.140 4.200 254,200 +0.14(+3.45%)
Feb 09, 2004 4.220 4.230 4.050 4.060 237,400 -0.08(-1.93%)
Feb 06, 2004 4.270 4.300 4.120 4.140 226,600 -0.05(-1.19%)
Feb 05, 2004 4.200 4.450 4.150 4.190 282,000 +0.03(+0.72%)
Feb 04, 2004 4.210 4.350 4.150 4.160 337,000 -0.12(-2.80%)
Feb 03, 2004 4.390 4.390 4.140 4.280 434,100 -0.03(-0.70%)
Feb 02, 2004 4.410 4.500 4.310 4.310 145,700 -0.10(-2.27%)
Jan 30, 2004 4.540 4.540 4.409 4.410 79,500 -0.04(-0.90%)
Jan 29, 2004 4.530 4.530 4.410 4.450 171,800 +0.01(+0.20%)
Jan 28, 2004 4.500 4.580 4.410 4.441 285,000 -0.01(-0.20%)
Jan 27, 2004 4.500 4.590 4.450 4.450 258,100 -0.05(-1.11%)
Jan 26, 2004 4.520 4.660 4.480 4.500 315,500 -0.12(-2.60%)
Jan 23, 2004 4.660 4.660 4.510 4.620 363,800 +0.00(+0.00%)
Jan 22, 2004 4.570 4.720 4.550 4.620 598,300 +0.02(+0.43%)
Jan 21, 2004 4.600 4.700 4.570 4.600 293,800 +0.05(+1.10%)
Jan 20, 2004 4.600 4.730 4.550 4.550 446,700 -0.19(-4.01%)
Jan 16, 2004 4.800 4.820 4.700 4.740 460,900 +0.00(+0.00%)
Jan 15, 2004 4.830 4.830 4.740 4.740 91,317 -0.08(-1.66%)
Jan 14, 2004 4.800 4.840 4.780 4.820 239,299 +0.05(+1.05%)
Jan 13, 2004 4.840 4.840 4.700 4.770 362,865 +0.00(+0.00%)
Jan 12, 2004 4.750 4.810 4.700 4.770 296,365 +0.09(+1.92%)
Jan 09, 2004 4.700 4.850 4.660 4.680 249,288 -0.08(-1.68%)
Jan 08, 2004 4.710 4.920 4.700 4.760 368,823 -0.09(-1.86%)
Jan 07, 2004 4.701 4.890 4.700 4.850 170,540 +0.10(+2.11%)
Jan 06, 2004 4.900 4.970 4.690 4.750 268,800 -0.23(-4.62%)
Jan 05, 2004 4.800 5.050 4.750 4.980 188,400 +0.04(+0.81%)
Jan 02, 2004 4.910 5.050 4.910 4.940 155,300 +0.04(+0.82%)
Dec 31, 2003 4.950 5.080 4.870 4.900 669,100 -0.02(-0.41%)
Dec 30, 2003 4.850 4.990 4.840 4.920 560,467 -0.02(-0.40%)
Dec 29, 2003 4.850 4.950 4.750 4.940 867,983 +0.15(+3.13%)
Dec 26, 2003 4.790 4.900 4.771 4.790 73,341 +0.04(+0.84%)
Dec 24, 2003 4.750 4.900 4.750 4.750 110,108 -0.05(-1.04%)
Dec 23, 2003 4.650 4.850 4.550 4.800 518,158 +0.17(+3.67%)
Dec 22, 2003 4.510 4.710 4.510 4.630 130,430 -0.01(-0.22%)
Dec 19, 2003 4.660 4.720 4.500 4.640 181,485 -0.06(-1.28%)
Dec 18, 2003 4.520 4.740 4.520 4.700 235,664 +0.04(+0.86%)
Dec 17, 2003 4.730 4.730 4.550 4.660 195,893 -0.04(-0.85%)
Dec 16, 2003 4.610 4.740 4.540 4.700 357,272 +0.05(+1.08%)
Dec 15, 2003 4.810 4.810 4.600 4.650 380,951 -0.10(-2.11%)
Dec 12, 2003 4.560 4.780 4.560 4.750 314,682 +0.05(+1.06%)
Dec 11, 2003 4.610 4.760 4.610 4.700 126,300 +0.09(+1.95%)
Dec 10, 2003 4.620 4.780 4.600 4.610 98,505 -0.05(-1.07%)
Dec 09, 2003 4.850 4.940 4.630 4.660 205,399 -0.21(-4.31%)
Dec 08, 2003 4.880 4.990 4.770 4.870 106,067 -0.11(-2.21%)
Dec 05, 2003 4.990 5.000 4.850 4.980 84,508 -0.01(-0.20%)
Dec 04, 2003 4.890 5.000 4.820 4.990 127,592 +0.09(+1.84%)
Dec 03, 2003 5.040 5.170 4.880 4.900 167,787 -0.09(-1.80%)
Dec 02, 2003 5.050 5.070 4.930 4.990 143,537 -0.01(-0.20%)
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.