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, 2015 5.060 5.110 4.970 5.010 107,582 -0.04(-0.79%)
Feb 26, 2015 5.190 5.190 5.010 5.050 66,915 -0.13(-2.51%)
Feb 25, 2015 5.230 5.250 5.180 5.180 53,162 -0.07(-1.33%)
Feb 24, 2015 5.200 5.320 5.200 5.250 56,991 +0.04(+0.77%)
Feb 23, 2015 5.300 5.300 5.160 5.210 63,978 -0.12(-2.25%)
Feb 20, 2015 5.390 5.390 5.310 5.330 60,822 -0.04(-0.74%)
Feb 19, 2015 5.400 5.420 5.300 5.370 54,762 -0.07(-1.29%)
Feb 18, 2015 5.450 5.460 5.400 5.440 51,454 +0.00(+0.00%)
Feb 17, 2015 5.420 5.460 5.330 5.440 101,717 +0.01(+0.18%)
Feb 13, 2015 5.350 5.430 5.430 5.430 53,100 +0.05(+0.93%)
Feb 12, 2015 5.400 5.410 5.370 5.380 65,343 -0.01(-0.19%)
Feb 11, 2015 5.360 5.430 5.360 5.390 34,746 +0.01(+0.19%)
Feb 10, 2015 5.400 5.410 5.340 5.380 42,768 +0.03(+0.56%)
Feb 09, 2015 5.380 5.410 5.330 5.350 68,319 -0.02(-0.37%)
Feb 06, 2015 5.390 5.440 5.370 5.370 54,586 -0.03(-0.56%)
Feb 05, 2015 5.330 5.420 5.330 5.400 61,457 +0.06(+1.12%)
Feb 04, 2015 5.300 5.350 5.290 5.340 122,312 +0.00(+0.00%)
Feb 03, 2015 5.230 5.340 5.230 5.340 100,755 +0.10(+1.91%)
Feb 02, 2015 5.180 5.270 5.030 5.240 59,119 +0.05(+0.96%)
Jan 30, 2015 5.230 5.300 5.180 5.190 104,130 -0.10(-1.89%)
Jan 29, 2015 5.140 5.300 5.100 5.290 85,545 +0.14(+2.72%)
Jan 28, 2015 5.290 5.320 5.090 5.150 71,208 -0.14(-2.65%)
Jan 27, 2015 5.330 5.340 5.280 5.290 43,255 -0.06(-1.12%)
Jan 26, 2015 5.370 5.370 5.310 5.350 57,765 -0.05(-0.93%)
Jan 23, 2015 5.370 5.430 5.370 5.400 33,085 +0.05(+0.93%)
Jan 22, 2015 5.270 5.380 5.170 5.350 141,985 +0.13(+2.49%)
Jan 21, 2015 5.330 5.350 5.200 5.220 58,135 -0.12(-2.25%)
Jan 20, 2015 5.330 5.420 5.283 5.340 55,489 +0.04(+0.75%)
Jan 16, 2015 5.230 5.340 5.230 5.300 40,936 +0.05(+0.95%)
Jan 15, 2015 5.310 5.390 5.150 5.250 81,849 -0.06(-1.13%)
Jan 14, 2015 5.260 5.390 5.260 5.310 37,293 +0.01(+0.19%)
Jan 13, 2015 5.330 5.410 5.250 5.300 60,601 +0.02(+0.38%)
Jan 12, 2015 5.400 5.400 5.260 5.280 65,904 -0.16(-2.94%)
Jan 09, 2015 5.470 5.500 5.420 5.440 21,351 -0.05(-0.91%)
Jan 08, 2015 5.460 5.520 5.380 5.490 47,467 +0.07(+1.29%)
Jan 07, 2015 5.380 5.450 5.350 5.420 57,200 +0.06(+1.12%)
Jan 06, 2015 5.480 5.480 5.300 5.360 53,075 -0.13(-2.37%)
Jan 05, 2015 5.400 5.580 5.240 5.490 69,493 +0.04(+0.73%)
Jan 02, 2015 5.730 5.770 5.430 5.450 98,838 -0.27(-4.72%)
Dec 31, 2014 5.700 5.720 5.720 5.720 79,000 +0.05(+0.88%)
Dec 30, 2014 5.720 5.820 5.660 5.670 45,461 -0.09(-1.56%)
Dec 29, 2014 5.790 5.840 5.720 5.760 59,688 -0.05(-0.86%)
Dec 26, 2014 5.810 5.830 5.710 5.810 59,794 +0.04(+0.69%)
Dec 24, 2014 5.650 5.770 5.770 5.770 52,200 +0.16(+2.85%)
Dec 23, 2014 5.680 5.750 5.590 5.610 182,608 -0.07(-1.23%)
Dec 22, 2014 5.570 5.680 5.560 5.680 78,077 +0.09(+1.61%)
Dec 19, 2014 5.610 5.610 5.460 5.590 205,779 -0.05(-0.89%)
Dec 18, 2014 5.650 5.730 5.510 5.640 130,804 +0.01(+0.18%)
Dec 17, 2014 5.400 5.700 5.340 5.630 165,311 +0.23(+4.26%)
Dec 16, 2014 5.380 5.500 5.380 5.400 103,282 +0.04(+0.75%)
Dec 15, 2014 5.320 5.450 5.300 5.360 67,327 +0.08(+1.52%)
Dec 12, 2014 5.030 5.310 5.000 5.280 379,122 +0.18(+3.53%)
Dec 11, 2014 5.170 5.217 5.060 5.100 211,581 -0.01(-0.20%)
Dec 10, 2014 5.160 5.230 5.110 5.110 61,339 -0.09(-1.73%)
Dec 09, 2014 5.120 5.240 5.112 5.200 70,336 +0.05(+0.97%)
Dec 08, 2014 5.130 5.230 5.130 5.150 153,563 -0.01(-0.19%)
Dec 05, 2014 5.150 5.230 5.140 5.160 127,180 +0.00(+0.00%)
Dec 04, 2014 5.130 5.240 5.130 5.160 67,167 +0.01(+0.19%)
Dec 03, 2014 5.190 5.240 5.110 5.150 93,732 -0.02(-0.39%)
Dec 02, 2014 5.110 5.190 5.060 5.170 42,698 +0.08(+1.57%)
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.