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 (%)
Apr 28, 2006 0.5250 0.5400 0.5100 0.5326 704,600 +0.00(+0.49%)
Apr 27, 2006 0.5300 0.5500 0.5200 0.5300 306,320 +0.00(+0.00%)
Apr 26, 2006 0.5300 0.5500 0.5300 0.5300 382,068 -0.01(-1.85%)
Apr 25, 2006 0.5400 0.5500 0.5300 0.5400 476,755 +0.01(+1.89%)
Apr 24, 2006 0.5650 0.5650 0.5300 0.5300 698,350 -0.03(-6.19%)
Apr 21, 2006 0.5850 0.5850 0.5510 0.5650 596,843 -0.01(-2.42%)
Apr 20, 2006 0.5700 0.5800 0.5410 0.5790 768,875 +0.01(+1.58%)
Apr 19, 2006 0.5300 0.5700 0.5100 0.5700 4,532,191 +0.03(+6.34%)
Apr 18, 2006 0.5300 0.5440 0.5100 0.5360 1,242,258 -0.00(-0.72%)
Apr 17, 2006 0.5500 0.5590 0.5100 0.5399 1,038,428 -0.02(-3.40%)
Apr 13, 2006 0.5700 0.5800 0.5400 0.5589 801,934 +0.01(+1.60%)
Apr 12, 2006 0.5403 0.5700 0.5400 0.5501 760,846 +0.01(+1.81%)
Apr 11, 2006 0.5700 0.5798 0.5387 0.5403 2,758,219 -0.03(-5.21%)
Apr 10, 2006 0.6098 0.6200 0.5700 0.5700 2,036,122 -0.02(-3.39%)
Apr 07, 2006 0.5317 0.6400 0.5215 0.5900 4,920,454 +0.06(+11.38%)
Apr 06, 2006 0.5500 0.5599 0.5100 0.5297 5,106,332 -0.03(-5.41%)
Apr 05, 2006 0.5700 0.5700 0.5400 0.5600 3,265,332 +0.00(+0.00%)
Apr 04, 2006 0.5874 0.5949 0.5600 0.5600 9,342,750 -0.04(-6.65%)
Apr 03, 2006 0.6200 0.6223 0.5900 0.5999 1,531,748 -0.01(-1.62%)
Mar 31, 2006 0.5800 0.6100 0.5700 0.6098 3,457,343 +0.04(+6.98%)
Mar 30, 2006 0.6100 0.6200 0.5700 0.5700 3,811,069 -0.05(-8.01%)
Mar 29, 2006 0.6100 0.6400 0.5933 0.6196 3,325,873 +0.01(+1.24%)
Mar 28, 2006 0.6600 0.6699 0.6050 0.6120 3,559,811 -0.04(-5.85%)
Mar 27, 2006 0.6800 0.7100 0.6100 0.6500 53,370,480 +0.04(+6.56%)
Mar 24, 2006 0.5700 0.6332 0.5500 0.6100 26,569,788 +0.04(+7.02%)
Mar 23, 2006 0.6800 0.6880 0.5298 0.5700 40,676,000 -0.10(-14.93%)
Mar 22, 2006 0.7102 0.7502 0.6500 0.6700 9,801,500 +0.00(+0.00%)
Mar 21, 2006 0.6200 0.7599 0.6100 0.6700 10,536,761 +0.04(+6.35%)
Mar 20, 2006 0.5900 0.6300 0.5700 0.6300 5,334,957 +0.10(+18.87%)
Mar 17, 2006 0.5200 0.5400 0.4996 0.5300 3,423,715 +0.08(+17.78%)
Mar 16, 2006 0.4290 0.4800 0.4098 0.4500 1,394,485 +0.02(+4.65%)
Mar 15, 2006 0.4249 0.4375 0.4100 0.4300 858,384 +0.01(+3.12%)
Mar 14, 2006 0.4200 0.4300 0.3994 0.4170 1,548,292 +0.01(+1.53%)
Mar 13, 2006 0.4400 0.4499 0.3900 0.4107 1,118,217 -0.03(-6.66%)
Mar 10, 2006 0.4500 0.4549 0.4189 0.4400 715,290 -0.01(-2.22%)
Mar 09, 2006 0.4300 0.4549 0.4196 0.4500 732,333 +0.02(+4.34%)
Mar 08, 2006 0.4100 0.4487 0.4000 0.4313 1,566,809 -0.01(-1.98%)
Mar 07, 2006 0.4500 0.4500 0.4100 0.4400 1,348,919 -0.01(-2.22%)
Mar 06, 2006 0.4500 0.4794 0.4400 0.4500 2,508,069 -0.01(-1.38%)
Mar 03, 2006 0.4701 0.4799 0.4500 0.4563 1,430,064 -0.03(-6.88%)
Mar 02, 2006 0.5000 0.5000 0.4700 0.4900 1,787,144 +0.00(+0.00%)
Mar 01, 2006 0.4850 0.4997 0.4798 0.4900 2,979,477 +0.01(+2.08%)
Feb 28, 2006 0.5000 0.5011 0.4799 0.4800 3,011,297 -0.02(-4.00%)
Feb 27, 2006 0.5000 0.5100 0.4812 0.5000 1,335,522 -0.01(-1.96%)
Feb 24, 2006 0.5100 0.5389 0.4807 0.5100 3,817,168 -0.00(-0.78%)
Feb 23, 2006 0.5400 0.5779 0.4800 0.5140 2,411,419 -0.00(-0.58%)
Feb 22, 2006 0.5400 0.5700 0.5100 0.5170 3,373,531 -0.00(-0.79%)
Feb 21, 2006 0.5000 0.6200 0.5000 0.5211 5,502,363 +0.04(+8.56%)
Feb 17, 2006 0.4599 0.5300 0.4395 0.4800 5,304,075 +0.04(+9.09%)
Feb 16, 2006 0.4599 0.4700 0.4301 0.4400 1,301,400 -0.01(-1.79%)
Feb 15, 2006 0.4501 0.4600 0.4300 0.4480 1,295,105 -0.01(-2.61%)
Feb 14, 2006 0.4700 0.4798 0.4500 0.4600 1,804,686 +0.01(+1.10%)
Feb 13, 2006 0.4790 0.4900 0.4300 0.4550 1,952,245 +0.00(+0.20%)
Feb 10, 2006 0.4600 0.4793 0.4500 0.4541 929,450 -0.01(-1.28%)
Feb 09, 2006 0.4700 0.4901 0.4582 0.4600 932,197 +0.00(+0.00%)
Feb 08, 2006 0.4899 0.5200 0.4600 0.4600 1,100,426 -0.02(-4.15%)
Feb 07, 2006 0.5000 0.5200 0.4500 0.4799 1,873,853 -0.03(-5.90%)
Feb 06, 2006 0.5100 0.5400 0.5000 0.5100 1,526,799 +0.01(+0.99%)
Feb 03, 2006 0.5500 0.5600 0.4988 0.5050 1,305,576 -0.04(-6.48%)
Feb 02, 2006 0.6000 0.6100 0.5385 0.5400 3,647,380 +0.06(+11.78%)
Feb 01, 2006 0.5200 0.5300 0.4800 0.4831 2,565,504 -0.05(-8.85%)
Jan 31, 2006 0.5500 0.5500 0.5102 0.5300 703,623 -0.02(-3.64%)
Jan 30, 2006 0.5600 0.5600 0.5300 0.5500 778,911 +0.00(+0.00%)
Jan 27, 2006 0.5800 0.5800 0.5294 0.5500 1,920,211 -0.02(-3.51%)
Jan 26, 2006 0.5700 0.6300 0.5598 0.5700 1,185,481 +0.01(+1.79%)
Jan 25, 2006 0.5800 0.6000 0.5500 0.5600 805,973 -0.02(-3.45%)
Jan 24, 2006 0.5700 0.5800 0.5500 0.5800 827,051 +0.02(+3.57%)
Jan 23, 2006 0.5600 0.5800 0.5500 0.5600 694,163 -0.01(-1.75%)
Jan 20, 2006 0.5800 0.6000 0.5600 0.5700 832,278 -0.02(-3.39%)
Jan 19, 2006 0.6000 0.6000 0.5570 0.5900 1,506,109 +0.00(+0.00%)
Jan 18, 2006 0.6200 0.6200 0.5890 0.5900 904,162 -0.02(-3.28%)
Jan 17, 2006 0.6200 0.6400 0.6000 0.6100 1,067,920 -0.01(-1.61%)
Jan 13, 2006 0.6000 0.6500 0.6000 0.6200 1,629,862 +0.03(+5.08%)
Jan 12, 2006 0.6300 0.6300 0.5900 0.5900 854,800 -0.01(-1.67%)
Jan 11, 2006 0.6100 0.6400 0.5900 0.6000 1,476,158 +0.01(+1.69%)
Jan 10, 2006 0.6500 0.6600 0.5800 0.5900 1,395,051 -0.05(-7.81%)
Jan 09, 2006 0.6200 0.7300 0.6100 0.6400 2,443,522 +0.03(+4.92%)
Jan 06, 2006 0.5800 0.6300 0.5700 0.6100 2,534,965 +0.03(+5.17%)
Jan 05, 2006 0.5700 0.6000 0.5599 0.5800 2,133,565 +0.01(+1.75%)
Jan 04, 2006 0.5600 0.5800 0.5400 0.5700 2,797,507 +0.01(+1.79%)
Jan 03, 2006 0.6300 0.6500 0.5500 0.5600 3,453,224 -0.05(-8.20%)
Dec 30, 2005 0.6000 0.6400 0.5700 0.6100 2,539,613 +0.01(+1.67%)
Dec 29, 2005 0.6500 0.6600 0.6000 0.6000 4,002,777 -0.06(-9.09%)
Dec 28, 2005 0.7000 0.7000 0.6500 0.6600 2,781,900 -0.02(-2.94%)
Dec 27, 2005 0.8300 0.8900 0.6700 0.6800 10,798,500 -0.04(-5.56%)
Dec 23, 2005 0.7000 0.7700 0.6600 0.7200 2,739,448 +0.02(+2.86%)
Dec 22, 2005 0.6300 0.7800 0.6050 0.7000 5,419,008 +0.04(+6.06%)
Dec 21, 2005 0.6000 0.7100 0.5700 0.6600 3,680,863 +0.06(+10.00%)
Dec 20, 2005 0.6300 0.6400 0.5630 0.6000 1,880,949 -0.03(-4.76%)
Dec 19, 2005 0.6500 0.6500 0.5900 0.6300 2,860,702 +0.01(+1.61%)
Dec 16, 2005 0.7000 0.7000 0.6000 0.6200 2,487,318 -0.03(-4.62%)
Dec 15, 2005 0.6900 0.7100 0.6500 0.6500 2,286,990 -0.05(-7.14%)
Dec 14, 2005 0.7100 0.7300 0.6500 0.7000 2,666,290 -0.02(-3.18%)
Dec 13, 2005 0.7800 0.8300 0.7000 0.7230 12,052,717 -0.10(-11.83%)
Dec 12, 2005 0.5300 0.8300 0.4800 0.8200 19,691,410 +0.27(+49.09%)
Dec 09, 2005 0.6300 0.6300 0.5400 0.5500 349,500 -0.07(-11.29%)
Dec 08, 2005 0.6400 0.6600 0.5900 0.6200 3,325,244 -0.01(-1.59%)
Dec 07, 2005 0.6700 0.7400 0.6000 0.6300 5,761,955 -0.03(-4.55%)
Dec 06, 2005 0.6800 0.7100 0.6000 0.6600 3,883,411 -0.01(-1.49%)
Dec 05, 2005 0.7200 0.8600 0.6300 0.6700 10,997,730 -0.03(-4.29%)
Dec 02, 2005 0.8600 0.8900 0.6500 0.7000 7,405,948 -0.14(-16.67%)
Dec 01, 2005 0.9600 0.9800 0.7800 0.8400 7,807,403 -0.07(-7.69%)
Nov 30, 2005 1.080 1.150 0.9000 0.9100 26,709,412 +0.05(+5.81%)
Nov 29, 2005 0.5400 0.9217 0.5400 0.8600 32,100,632 +0.34(+65.38%)
Nov 28, 2005 0.3900 0.6100 0.3900 0.5200 2,591,100 +0.21(+67.74%)
Nov 25, 2005 0.3100 0.3300 0.3000 0.3100 131,900 +0.00(+0.00%)
Nov 23, 2005 0.3300 0.3300 0.2962 0.3100 3,053,008 -0.01(-3.13%)
Nov 22, 2005 0.3200 0.3500 0.3100 0.3200 2,213,825 +0.00(+0.00%)
Nov 21, 2005 0.3400 0.3600 0.3100 0.3200 2,953,483 -0.01(-3.03%)
Nov 18, 2005 0.3600 0.3600 0.3100 0.3300 2,605,781 -0.02(-5.71%)
Nov 17, 2005 0.3100 0.3602 0.2910 0.3500 5,803,843 +0.06(+20.69%)
Nov 16, 2005 0.3400 0.3401 0.2580 0.2900 10,549,289 -0.01(-3.33%)
Nov 15, 2005 0.3700 0.3700 0.2900 0.3000 6,270,156 -0.07(-18.92%)
Nov 14, 2005 0.3000 0.3900 0.2930 0.3700 9,785,332 +0.09(+32.14%)
Nov 11, 2005 0.4000 0.4000 0.2400 0.2800 16,448,095 -0.11(-28.21%)
Nov 10, 2005 0.5900 0.5900 0.3700 0.3900 342,400 -0.20(-33.90%)
Nov 09, 2005 0.7400 0.7400 0.5400 0.5900 119,200 -0.11(-15.71%)
Nov 08, 2005 0.7000 0.7600 0.6800 0.7000 359,100 +0.00(+0.00%)
Nov 07, 2005 0.7600 0.7600 0.6600 0.7000 608,298 -0.06(-7.89%)
Nov 04, 2005 0.7900 0.8000 0.7200 0.7600 383,465 -0.01(-1.30%)
Nov 03, 2005 0.8000 0.8101 0.7600 0.7700 797,281 +0.01(+1.32%)
Nov 02, 2005 0.7500 0.7900 0.7499 0.7600 1,070,158 +0.01(+1.33%)
Nov 01, 2005 0.8500 0.8800 0.7490 0.7500 4,277,488 -0.13(-14.77%)
Oct 31, 2005 0.8100 0.9400 0.8100 0.8800 963,914 +0.08(+10.00%)
Oct 28, 2005 1.100 1.130 0.7600 0.8000 2,387,420 -0.29(-26.61%)
Oct 27, 2005 1.110 1.240 1.070 1.090 80,700 -0.02(-1.80%)
Oct 26, 2005 1.270 1.280 1.050 1.110 1,879,860 -0.16(-12.60%)
Oct 25, 2005 1.720 1.750 1.220 1.270 1,513,756 -0.45(-26.16%)
Oct 24, 2005 2.440 2.440 1.620 1.720 64,100 -0.75(-30.36%)
Oct 21, 2005 2.550 2.630 2.430 2.470 9,600 -0.14(-5.36%)
Oct 20, 2005 2.820 2.900 2.550 2.610 144,246 -0.25(-8.74%)
Oct 19, 2005 2.790 2.860 2.660 2.860 77,281 +0.07(+2.51%)
Oct 18, 2005 2.840 2.840 2.640 2.790 152,742 -0.03(-1.06%)
Oct 17, 2005 2.940 2.970 2.780 2.820 157,039 -0.12(-4.08%)
Oct 14, 2005 3.140 3.160 2.890 2.940 116,704 -0.15(-4.85%)
Oct 13, 2005 3.140 3.200 2.950 3.090 107,722 +0.02(+0.65%)
Oct 12, 2005 2.980 3.140 2.960 3.070 100,932 +0.07(+2.33%)
Oct 11, 2005 3.080 3.170 2.960 3.000 67,443 -0.10(-3.23%)
Oct 10, 2005 3.300 3.300 3.030 3.100 132,412 -0.17(-5.20%)
Oct 07, 2005 3.150 3.270 3.060 3.270 247,456 +0.20(+6.51%)
Oct 06, 2005 3.100 3.110 3.040 3.070 177,715 +0.01(+0.33%)
Oct 05, 2005 3.140 3.140 2.990 3.060 178,260 -0.05(-1.61%)
Oct 04, 2005 3.090 3.140 3.060 3.110 245,826 +0.03(+0.97%)
Oct 03, 2005 3.030 3.270 3.030 3.080 327,176 +0.08(+2.67%)
Sep 30, 2005 3.020 3.020 2.960 3.000 100,548 -0.04(-1.32%)
Sep 29, 2005 2.960 3.040 2.960 3.040 89,074 +0.05(+1.67%)
Sep 28, 2005 3.010 3.050 2.970 2.990 232,994 -0.04(-1.32%)
Sep 27, 2005 3.010 3.070 2.980 3.030 137,440 -0.01(-0.33%)
Sep 26, 2005 3.080 3.080 3.010 3.040 123,824 -0.01(-0.33%)
Sep 23, 2005 3.050 3.110 2.950 3.050 121,202 +0.01(+0.33%)
Sep 22, 2005 3.040 3.080 2.960 3.040 127,047 +0.04(+1.33%)
Sep 21, 2005 3.160 3.180 2.990 3.000 64,377 -0.19(-5.96%)
Sep 20, 2005 3.180 3.200 3.140 3.190 94,412 +0.03(+0.95%)
Sep 19, 2005 3.190 3.200 3.130 3.160 117,076 -0.02(-0.63%)
Sep 16, 2005 3.040 3.200 2.990 3.180 345,295 +0.17(+5.65%)
Sep 15, 2005 3.060 3.110 2.890 3.010 75,472 -0.02(-0.66%)
Sep 14, 2005 3.220 3.230 3.010 3.030 101,200 -0.16(-5.02%)
Sep 13, 2005 3.240 3.240 3.120 3.190 36,612 -0.07(-2.15%)
Sep 12, 2005 3.210 3.280 3.100 3.260 505,651 +0.08(+2.52%)
Sep 09, 2005 3.290 3.290 3.120 3.180 117,514 -0.10(-3.05%)
Sep 08, 2005 3.220 3.280 3.200 3.280 38,931 +0.02(+0.61%)
Sep 07, 2005 3.280 3.280 3.140 3.260 62,750 -0.02(-0.61%)
Sep 06, 2005 3.270 3.300 3.200 3.280 120,642 +0.03(+0.92%)
Sep 02, 2005 3.260 3.260 3.220 3.250 44,908 -0.01(-0.31%)
Sep 01, 2005 3.290 3.290 3.200 3.260 116,109 -0.01(-0.31%)
Aug 31, 2005 3.205 3.310 3.200 3.270 101,475 +0.08(+2.51%)
Aug 30, 2005 3.150 3.220 3.140 3.190 48,586 -0.01(-0.31%)
Aug 29, 2005 3.130 3.200 3.100 3.200 41,853 +0.07(+2.24%)
Aug 26, 2005 3.150 3.170 3.130 3.130 113,008 -0.02(-0.63%)
Aug 25, 2005 3.190 3.190 3.110 3.150 44,154 -0.03(-0.94%)
Aug 24, 2005 3.140 3.200 3.080 3.180 59,996 +0.04(+1.27%)
Aug 23, 2005 3.090 3.170 3.070 3.140 61,564 +0.03(+0.96%)
Aug 22, 2005 3.120 3.140 3.050 3.110 218,886 +0.02(+0.65%)
Aug 19, 2005 3.030 3.210 3.020 3.090 71,704 +0.04(+1.31%)
Aug 18, 2005 3.150 3.190 3.040 3.050 115,970 -0.11(-3.48%)
Aug 17, 2005 3.100 3.190 3.100 3.160 45,203 +0.06(+1.94%)
Aug 16, 2005 3.120 3.210 3.100 3.100 194,337 -0.02(-0.64%)
Aug 15, 2005 3.080 3.240 3.080 3.120 236,471 +0.02(+0.65%)
Aug 12, 2005 3.440 3.450 3.090 3.100 159,511 -0.35(-10.14%)
Aug 11, 2005 3.200 3.490 3.180 3.450 241,824 +0.25(+7.81%)
Aug 10, 2005 3.110 3.220 3.110 3.200 246,444 +0.10(+3.23%)
Aug 09, 2005 3.190 3.210 3.070 3.100 94,621 -0.07(-2.21%)
Aug 08, 2005 3.100 3.220 3.080 3.170 156,565 +0.07(+2.26%)
Aug 05, 2005 3.090 3.226 3.080 3.100 598,388 +0.01(+0.32%)
Aug 04, 2005 3.100 3.110 3.080 3.090 1,014,900 +0.02(+0.65%)
Aug 03, 2005 3.110 3.140 3.050 3.070 255,894 -0.06(-1.92%)
Aug 02, 2005 3.250 3.270 3.090 3.130 539,204 -0.02(-0.63%)
Aug 01, 2005 3.180 3.210 3.100 3.150 615,472 -0.01(-0.32%)
Jul 29, 2005 2.870 3.360 2.700 3.160 1,529,158 +0.27(+9.34%)
Jul 28, 2005 2.950 3.010 2.580 2.890 3,025,261 -0.13(-4.30%)
Jul 27, 2005 2.850 3.050 2.850 3.020 93,461 +0.18(+6.34%)
Jul 26, 2005 2.800 2.960 2.750 2.840 100,378 +0.05(+1.79%)
Jul 25, 2005 2.800 2.870 2.780 2.790 44,286 -0.03(-1.06%)
Jul 22, 2005 2.770 2.820 2.740 2.820 171,236 +0.03(+1.08%)
Jul 21, 2005 2.900 2.960 2.750 2.790 101,689 -0.12(-4.12%)
Jul 20, 2005 2.830 2.940 2.830 2.910 137,734 +0.07(+2.46%)
Jul 19, 2005 2.860 3.090 2.830 2.840 298,790 -0.03(-1.05%)
Jul 18, 2005 2.870 2.900 2.828 2.870 235,436 +0.01(+0.35%)
Jul 15, 2005 2.820 2.960 2.820 2.860 94,531 +0.01(+0.35%)
Jul 14, 2005 2.910 2.960 2.760 2.850 190,126 +0.00(+0.00%)
Jul 13, 2005 2.890 2.890 2.810 2.850 139,088 -0.05(-1.72%)
Jul 12, 2005 2.910 2.960 2.860 2.900 178,031 +0.01(+0.35%)
Jul 11, 2005 2.800 2.950 2.800 2.890 217,539 +0.08(+2.85%)
Jul 08, 2005 2.840 2.870 2.750 2.810 299,718 -0.02(-0.71%)
Jul 07, 2005 2.800 2.990 2.750 2.830 733,566 +0.00(+0.00%)
Jul 06, 2005 2.860 2.900 2.800 2.830 135,783 -0.05(-1.74%)
Jul 05, 2005 2.790 3.040 2.750 2.880 269,900 +0.05(+1.95%)
Jul 01, 2005 2.840 2.900 2.790 2.825 196,000 +0.01(+0.18%)
Jun 30, 2005 2.880 2.900 2.780 2.820 192,316 -0.05(-1.74%)
Jun 29, 2005 2.970 2.990 2.810 2.870 307,660 -0.12(-4.01%)
Jun 28, 2005 2.850 2.990 2.850 2.990 578,817 +0.18(+6.41%)
Jun 27, 2005 2.890 2.920 2.750 2.810 127,742 -0.07(-2.43%)
Jun 24, 2005 3.090 3.110 2.830 2.880 2,100,612 -0.23(-7.40%)
Jun 23, 2005 3.250 3.290 3.110 3.110 314,580 -0.14(-4.31%)
Jun 22, 2005 3.340 3.350 3.240 3.250 152,757 -0.10(-2.99%)
Jun 21, 2005 3.340 3.350 3.310 3.350 85,042 +0.02(+0.63%)
Jun 20, 2005 3.290 3.350 3.280 3.329 125,688 +0.03(+0.88%)
Jun 17, 2005 3.440 3.460 3.300 3.300 585,071 -0.09(-2.65%)
Jun 16, 2005 3.320 3.410 3.310 3.390 136,683 +0.05(+1.50%)
Jun 15, 2005 3.280 3.550 3.280 3.340 162,979 +0.04(+1.21%)
Jun 14, 2005 3.250 3.310 3.210 3.300 287,875 +0.04(+1.23%)
Jun 13, 2005 3.390 3.450 3.180 3.260 339,403 -0.13(-3.83%)
Jun 10, 2005 3.430 3.450 3.360 3.390 143,030 -0.04(-1.17%)
Jun 09, 2005 3.400 3.460 3.400 3.430 819,629 +0.00(+0.00%)
Jun 08, 2005 3.420 3.490 3.380 3.430 607,171 +0.01(+0.29%)
Jun 07, 2005 3.790 3.860 3.400 3.420 2,117,180 -0.39(-10.24%)
Jun 06, 2005 3.850 3.870 3.790 3.810 112,071 -0.02(-0.52%)
Jun 03, 2005 3.930 3.950 3.800 3.830 192,886 -0.09(-2.30%)
Jun 02, 2005 4.130 4.130 3.900 3.920 56,986 -0.17(-4.16%)
Jun 01, 2005 3.840 4.090 3.840 4.090 479,343 +0.23(+5.96%)
May 31, 2005 3.890 3.950 3.860 3.860 69,674 -0.06(-1.53%)
May 27, 2005 3.890 3.940 3.880 3.920 41,590 +0.03(+0.77%)
May 26, 2005 4.000 4.000 3.870 3.890 95,592 -0.06(-1.52%)
May 25, 2005 4.180 4.190 3.830 3.950 380,972 -0.27(-6.40%)
May 24, 2005 4.220 4.250 4.110 4.220 44,300 +0.00(+0.00%)
May 23, 2005 4.250 4.310 4.170 4.220 101,478 -0.03(-0.71%)
May 20, 2005 4.270 4.270 4.170 4.250 43,397 +0.02(+0.47%)
May 19, 2005 4.210 4.320 4.090 4.230 228,146 -0.07(-1.63%)
May 18, 2005 4.380 4.430 4.240 4.300 132,100 -0.03(-0.69%)
May 17, 2005 4.310 4.380 4.310 4.330 54,766 -0.03(-0.69%)
May 16, 2005 4.340 4.390 4.340 4.360 91,354 +0.01(+0.23%)
May 13, 2005 4.390 4.410 4.340 4.350 83,874 +0.03(+0.69%)
May 12, 2005 4.340 4.420 4.320 4.320 47,165 -0.04(-0.92%)
May 11, 2005 4.460 4.460 4.320 4.360 100,704 -0.04(-0.91%)
May 10, 2005 4.460 4.500 4.380 4.400 87,832 -0.10(-2.22%)
May 09, 2005 4.460 4.500 4.380 4.500 101,381 +0.02(+0.45%)
May 06, 2005 4.610 4.610 4.450 4.480 140,201 -0.04(-0.88%)
May 05, 2005 4.700 4.740 4.420 4.520 158,915 -0.23(-4.84%)
May 04, 2005 4.730 4.760 4.550 4.750 145,309 +0.03(+0.64%)
May 03, 2005 4.760 4.840 4.660 4.720 46,797 -0.08(-1.67%)
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.