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 (%)
Aug 31, 2004 5.480 5.700 5.310 5.670 197,500 +0.17(+3.09%)
Aug 30, 2004 5.660 5.830 5.460 5.500 66,700 -0.24(-4.18%)
Aug 27, 2004 5.670 5.790 5.640 5.740 59,400 +0.00(+0.00%)
Aug 26, 2004 5.720 5.780 5.640 5.740 107,700 +0.05(+0.88%)
Aug 25, 2004 5.580 5.730 5.490 5.690 211,500 +0.10(+1.79%)
Aug 24, 2004 5.340 5.600 5.320 5.590 251,300 +0.30(+5.67%)
Aug 23, 2004 5.010 5.420 5.010 5.290 358,700 +0.25(+4.96%)
Aug 20, 2004 4.980 5.090 4.880 5.040 287,600 +0.04(+0.80%)
Aug 19, 2004 5.020 5.040 4.900 5.000 256,300 +0.04(+0.81%)
Aug 18, 2004 5.000 5.040 4.820 4.960 137,900 -0.08(-1.59%)
Aug 17, 2004 5.000 5.100 4.960 5.040 667,300 +0.05(+1.00%)
Aug 16, 2004 4.850 5.290 4.830 4.990 186,500 +0.05(+1.01%)
Aug 13, 2004 4.980 5.030 4.870 4.940 40,100 +0.02(+0.41%)
Aug 12, 2004 4.930 5.060 4.770 4.920 82,200 -0.12(-2.38%)
Aug 11, 2004 5.000 5.170 4.850 5.040 144,700 -0.03(-0.59%)
Aug 10, 2004 5.050 5.120 4.830 5.070 92,600 +0.02(+0.40%)
Aug 09, 2004 4.950 5.180 4.950 5.050 78,200 +0.05(+1.00%)
Aug 06, 2004 5.180 5.280 4.990 5.000 91,000 -0.31(-5.84%)
Aug 05, 2004 5.250 5.479 5.140 5.310 134,500 -0.03(-0.56%)
Aug 04, 2004 5.030 5.340 4.910 5.340 283,700 +0.31(+6.16%)
Aug 03, 2004 5.010 5.070 4.960 5.030 162,900 -0.04(-0.79%)
Aug 02, 2004 4.980 5.080 4.950 5.070 134,700 -0.02(-0.39%)
Jul 30, 2004 5.130 5.130 4.950 5.090 127,800 -0.13(-2.49%)
Jul 29, 2004 5.440 5.440 5.100 5.220 99,200 -0.22(-4.04%)
Jul 28, 2004 5.370 5.520 4.870 5.440 183,600 +0.01(+0.18%)
Jul 27, 2004 5.150 5.480 5.150 5.430 211,800 +0.27(+5.23%)
Jul 26, 2004 5.270 5.350 5.060 5.160 149,100 -0.14(-2.64%)
Jul 23, 2004 5.270 5.340 5.230 5.300 258,200 -0.04(-0.75%)
Jul 22, 2004 5.480 5.550 5.090 5.340 454,100 -0.23(-4.13%)
Jul 21, 2004 5.750 5.750 5.570 5.570 217,900 -0.21(-3.63%)
Jul 20, 2004 5.540 5.780 5.441 5.780 170,100 +0.31(+5.67%)
Jul 19, 2004 5.500 5.540 5.390 5.470 165,800 -0.03(-0.55%)
Jul 16, 2004 5.580 5.650 5.438 5.500 232,600 -0.06(-1.08%)
Jul 15, 2004 5.590 5.650 5.350 5.560 181,600 -0.03(-0.54%)
Jul 14, 2004 5.630 5.700 5.570 5.590 213,400 -0.15(-2.61%)
Jul 13, 2004 5.800 5.880 5.610 5.740 272,700 -0.08(-1.37%)
Jul 12, 2004 5.930 5.950 5.730 5.820 165,800 -0.13(-2.18%)
Jul 09, 2004 6.080 6.080 5.750 5.950 545,700 -0.07(-1.16%)
Jul 08, 2004 5.780 6.210 5.780 6.020 557,000 +0.19(+3.26%)
Jul 07, 2004 5.500 5.920 5.490 5.830 478,100 +0.23(+4.11%)
Jul 06, 2004 5.350 5.650 5.350 5.600 184,000 +0.25(+4.67%)
Jul 02, 2004 5.600 5.640 5.340 5.350 177,800 -0.17(-3.08%)
Jul 01, 2004 5.410 5.870 5.400 5.520 443,600 +0.05(+0.91%)
Jun 30, 2004 5.470 5.500 5.380 5.470 230,600 +0.00(+0.00%)
Jun 29, 2004 5.150 5.570 5.060 5.470 613,900 +0.27(+5.19%)
Jun 28, 2004 4.870 5.240 4.810 5.200 205,300 +0.33(+6.78%)
Jun 25, 2004 4.790 4.965 4.750 4.870 283,000 +0.15(+3.18%)
Jun 24, 2004 4.850 4.850 4.720 4.720 74,400 -0.08(-1.67%)
Jun 23, 2004 4.780 4.920 4.780 4.800 107,200 +0.03(+0.63%)
Jun 22, 2004 4.780 4.840 4.680 4.770 94,900 -0.03(-0.63%)
Jun 21, 2004 4.700 4.860 4.670 4.800 42,800 +0.03(+0.63%)
Jun 18, 2004 4.790 4.830 4.600 4.770 269,700 -0.09(-1.85%)
Jun 17, 2004 4.850 4.900 4.700 4.860 135,300 +0.02(+0.41%)
Jun 16, 2004 4.990 5.000 4.750 4.840 126,600 -0.06(-1.22%)
Jun 15, 2004 4.980 4.990 4.830 4.900 255,500 -0.03(-0.61%)
Jun 14, 2004 4.770 4.980 4.750 4.930 170,400 +0.04(+0.82%)
Jun 10, 2004 4.950 5.030 4.880 4.890 141,200 -0.01(-0.20%)
Jun 09, 2004 5.010 5.030 4.850 4.900 85,500 -0.09(-1.80%)
Jun 08, 2004 4.900 5.020 4.760 4.990 139,000 +0.09(+1.84%)
Jun 07, 2004 4.940 4.940 4.730 4.900 89,800 +0.18(+3.81%)
Jun 04, 2004 4.490 4.820 4.400 4.720 507,700 +0.26(+5.83%)
Jun 03, 2004 4.560 4.560 4.390 4.460 204,800 +0.01(+0.22%)
Jun 02, 2004 4.550 4.550 4.450 4.450 188,800 -0.06(-1.33%)
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.