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 (%)
Jul 31, 2013 6.100 6.300 6.080 6.200 0 +0.03(+0.49%)
Jul 30, 2013 6.070 6.250 6.000 6.170 0 +0.17(+2.83%)
Jul 29, 2013 6.040 6.130 5.960 6.000 0 -0.02(-0.33%)
Jul 26, 2013 5.970 6.030 5.900 6.020 0 -0.01(-0.17%)
Jul 25, 2013 5.800 6.040 5.780 6.030 0 +0.21(+3.61%)
Jul 24, 2013 6.040 6.080 5.620 5.820 0 -0.12(-2.02%)
Jul 23, 2013 6.000 6.030 5.900 5.940 0 -0.07(-1.16%)
Jul 22, 2013 5.780 6.100 5.860 6.010 0 +0.15(+2.56%)
Jul 19, 2013 5.820 5.870 5.780 5.860 0 +0.05(+0.86%)
Jul 18, 2013 5.760 5.910 5.760 5.810 0 +0.07(+1.22%)
Jul 17, 2013 5.690 5.780 5.610 5.740 168,892 +0.05(+0.88%)
Jul 16, 2013 5.630 5.720 5.580 5.690 0 +0.05(+0.89%)
Jul 15, 2013 5.600 5.690 5.560 5.640 0 +0.05(+0.89%)
Jul 12, 2013 5.640 5.780 5.560 5.590 0 +0.04(+0.72%)
Jul 11, 2013 5.470 5.570 5.470 5.550 0 +0.06(+1.09%)
Jul 10, 2013 5.430 5.500 5.430 5.490 0 +0.03(+0.55%)
Jul 09, 2013 5.430 5.500 5.380 5.460 0 +0.03(+0.55%)
Jul 08, 2013 5.470 5.500 5.350 5.430 0 -0.08(-1.45%)
Jul 05, 2013 5.570 5.570 5.411 5.510 0 -0.02(-0.36%)
Jul 03, 2013 5.510 5.560 5.460 5.530 0 -0.01(-0.18%)
Jul 02, 2013 5.470 5.550 5.470 5.540 0 +0.05(+0.91%)
Jul 01, 2013 5.500 5.530 5.430 5.490 0 +0.00(+0.00%)
Jun 28, 2013 5.500 5.530 5.380 5.490 1,390,904 +0.01(+0.18%)
Jun 27, 2013 5.530 5.590 5.450 5.480 0 +0.01(+0.18%)
Jun 26, 2013 5.490 5.560 5.420 5.470 0 -0.01(-0.18%)
Jun 25, 2013 5.540 5.540 5.450 5.480 0 -0.06(-1.08%)
Jun 24, 2013 5.490 5.580 5.470 5.540 0 -0.04(-0.72%)
Jun 21, 2013 5.520 5.660 5.500 5.580 112,084 +0.05(+0.90%)
Jun 20, 2013 5.520 5.630 5.490 5.530 0 -0.04(-0.72%)
Jun 19, 2013 5.560 5.670 5.510 5.570 0 -0.01(-0.18%)
Jun 18, 2013 5.570 5.610 5.505 5.580 0 +0.03(+0.54%)
Jun 17, 2013 5.440 5.620 5.380 5.550 0 +0.12(+2.21%)
Jun 14, 2013 5.480 5.480 5.370 5.430 0 -0.05(-0.91%)
Jun 13, 2013 5.370 5.480 5.340 5.480 39,054 +0.09(+1.67%)
Jun 12, 2013 5.290 5.470 5.270 5.390 48,526 +0.03(+0.56%)
Jun 11, 2013 5.420 5.420 5.320 5.360 6,303 -0.07(-1.29%)
Jun 10, 2013 5.490 5.490 5.380 5.430 0 -0.04(-0.73%)
Jun 07, 2013 5.440 5.480 5.370 5.470 0 +0.07(+1.30%)
Jun 06, 2013 5.400 5.430 5.350 5.400 37,973 +0.00(+0.00%)
Jun 05, 2013 5.420 5.470 5.310 5.400 0 -0.07(-1.28%)
Jun 04, 2013 5.590 5.700 5.390 5.470 0 -0.13(-2.32%)
Jun 03, 2013 5.570 5.650 5.430 5.600 104,016 +0.12(+2.19%)
May 31, 2013 5.450 5.540 5.440 5.480 59,744 +0.00(+0.00%)
May 30, 2013 5.400 5.520 5.400 5.480 46,144 -0.01(-0.18%)
May 29, 2013 5.640 5.640 5.440 5.490 46,749 -0.19(-3.35%)
May 28, 2013 5.530 5.690 5.480 5.680 44,935 +0.19(+3.46%)
May 24, 2013 5.460 5.520 5.420 5.490 0 +0.03(+0.55%)
May 23, 2013 5.350 5.480 5.230 5.460 0 +0.09(+1.68%)
May 22, 2013 5.570 5.700 5.330 5.370 0 -0.18(-3.24%)
May 21, 2013 5.390 5.555 5.380 5.550 0 +0.14(+2.59%)
May 20, 2013 5.460 5.580 5.380 5.410 0 -0.09(-1.64%)
May 17, 2013 5.540 5.600 5.430 5.500 0 -0.04(-0.72%)
May 16, 2013 5.370 5.550 5.370 5.540 45,596 +0.15(+2.78%)
May 15, 2013 5.470 5.490 5.270 5.390 0 +0.01(+0.19%)
May 13, 2013 5.340 5.390 5.330 5.380 0 +0.03(+0.56%)
May 10, 2013 5.400 5.430 5.260 5.350 0 -0.07(-1.29%)
May 09, 2013 5.400 5.420 5.281 5.420 0 +0.05(+0.93%)
May 08, 2013 5.440 5.440 5.300 5.370 0 -0.09(-1.65%)
May 07, 2013 5.370 5.480 5.320 5.460 0 +0.08(+1.49%)
May 06, 2013 5.350 5.380 5.290 5.380 0 +0.01(+0.19%)
May 03, 2013 5.520 5.470 5.350 5.370 0 -0.10(-1.83%)
May 02, 2013 5.370 5.480 5.300 5.470 0 +0.09(+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.