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 (%)
Mar 31, 2009 2.920 2.920 2.810 2.840 404,951 -0.03(-1.05%)
Mar 30, 2009 2.960 3.120 2.860 2.870 142,038 -0.16(-5.28%)
Mar 26, 2009 3.080 3.090 2.950 3.030 131,757 -0.01(-0.33%)
Mar 25, 2009 3.030 3.162 2.920 3.040 63,711 +0.04(+1.33%)
Mar 24, 2009 3.090 3.176 3.000 3.000 39,853 -0.22(-6.83%)
Mar 23, 2009 3.190 3.220 3.050 3.220 65,267 +0.25(+8.42%)
Mar 20, 2009 3.180 3.200 2.950 2.970 50,502 -0.17(-5.41%)
Mar 19, 2009 3.160 3.230 3.060 3.140 20,531 +0.02(+0.64%)
Mar 18, 2009 2.970 3.130 2.910 3.120 57,760 +0.12(+4.00%)
Mar 17, 2009 2.930 3.000 2.920 3.000 59,429 +0.13(+4.53%)
Mar 16, 2009 3.220 3.220 2.850 2.870 115,806 -0.21(-6.82%)
Mar 13, 2009 3.080 3.200 3.040 3.080 29,995 +0.01(+0.33%)
Mar 12, 2009 2.930 3.260 2.930 3.070 119,600 +0.15(+5.14%)
Mar 11, 2009 3.210 3.210 2.920 2.920 91,390 -0.28(-8.75%)
Mar 10, 2009 3.030 3.430 2.890 3.200 111,839 +0.26(+8.84%)
Mar 09, 2009 2.830 3.020 2.830 2.940 168,465 +0.09(+3.16%)
Mar 06, 2009 2.780 2.910 2.780 2.850 208,241 +0.11(+4.01%)
Mar 05, 2009 3.080 3.100 2.740 2.740 199,198 -0.36(-11.61%)
Mar 04, 2009 3.370 3.390 3.080 3.100 162,217 -0.43(-12.18%)
Mar 02, 2009 3.700 3.700 3.530 3.530 56,010 -0.23(-6.12%)
Feb 27, 2009 3.680 3.890 3.670 3.760 97,336 +0.02(+0.53%)
Feb 26, 2009 3.880 3.890 3.700 3.740 157,465 -0.11(-2.86%)
Feb 25, 2009 3.930 3.970 3.830 3.850 124,007 -0.10(-2.53%)
Feb 24, 2009 3.910 3.950 3.840 3.950 186,726 +0.13(+3.40%)
Feb 23, 2009 3.970 4.055 3.810 3.820 173,257 +0.00(+0.00%)
Feb 20, 2009 3.950 4.000 3.810 3.820 81,567 -0.21(-5.21%)
Feb 19, 2009 4.070 4.110 3.990 4.030 41,673 +0.02(+0.50%)
Feb 18, 2009 4.030 4.080 3.980 4.010 45,523 +0.02(+0.50%)
Feb 17, 2009 4.210 4.330 3.990 3.990 77,023 -0.27(-6.34%)
Feb 13, 2009 4.200 4.290 4.130 4.260 38,746 -0.03(-0.70%)
Feb 12, 2009 4.060 4.330 3.890 4.290 78,507 +0.14(+3.37%)
Feb 11, 2009 3.920 4.400 3.920 4.150 130,490 +0.16(+4.01%)
Feb 10, 2009 4.590 4.770 3.710 3.990 295,980 -0.62(-13.45%)
Feb 09, 2009 3.750 4.910 3.750 4.610 359,054 +1.18(+34.40%)
Feb 06, 2009 3.240 3.450 3.200 3.430 87,809 +0.20(+6.19%)
Feb 05, 2009 3.290 3.410 3.200 3.230 133,215 -0.08(-2.42%)
Feb 04, 2009 3.320 3.380 3.260 3.310 36,931 -0.02(-0.60%)
Feb 03, 2009 3.400 3.400 3.250 3.330 65,835 -0.05(-1.48%)
Feb 02, 2009 3.120 3.440 3.100 3.380 174,767 +0.25(+7.99%)
Jan 30, 2009 3.040 3.130 2.950 3.130 110,463 +0.12(+3.99%)
Jan 29, 2009 3.160 3.300 3.010 3.010 84,996 -0.18(-5.64%)
Jan 28, 2009 3.390 3.390 3.130 3.190 133,797 -0.05(-1.54%)
Jan 27, 2009 3.180 3.350 3.170 3.240 112,598 +0.08(+2.53%)
Jan 26, 2009 3.260 3.350 3.100 3.160 69,187 -0.06(-1.86%)
Jan 23, 2009 3.320 3.420 3.210 3.220 127,323 -0.11(-3.30%)
Jan 22, 2009 3.480 3.520 3.320 3.330 94,735 -0.24(-6.72%)
Jan 21, 2009 3.370 3.580 3.290 3.570 105,713 +0.24(+7.21%)
Jan 20, 2009 3.550 3.550 3.240 3.330 94,484 -0.29(-8.01%)
Jan 16, 2009 3.730 4.200 3.500 3.620 63,217 -0.07(-1.90%)
Jan 15, 2009 3.430 3.690 3.430 3.690 107,654 +0.27(+7.89%)
Jan 14, 2009 3.840 3.990 3.410 3.420 110,117 -0.49(-12.53%)
Jan 13, 2009 4.020 4.310 3.830 3.910 90,286 -0.10(-2.49%)
Jan 12, 2009 4.050 4.220 3.960 4.010 68,658 +0.01(+0.25%)
Jan 09, 2009 4.430 4.690 3.950 4.000 133,005 -0.42(-9.50%)
Jan 08, 2009 4.150 4.560 4.150 4.420 197,977 +0.26(+6.25%)
Jan 07, 2009 3.890 4.255 3.830 4.160 169,120 +0.20(+5.05%)
Jan 06, 2009 4.380 4.420 3.370 3.960 1,579,005 -0.34(-7.91%)
Jan 05, 2009 4.260 4.300 3.970 4.300 77,940 +0.06(+1.42%)
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.