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, 2012 8.000 8.150 8.000 8.120 69,574 +0.15(+1.88%)
Aug 30, 2012 7.980 8.030 7.940 7.970 21,949 -0.03(-0.38%)
Aug 29, 2012 7.920 8.020 7.920 8.000 38,338 +0.09(+1.14%)
Aug 27, 2012 7.900 7.930 7.870 7.910 21,102 +0.01(+0.13%)
Aug 24, 2012 7.850 7.910 7.780 7.900 13,115 +0.00(+0.00%)
Aug 23, 2012 7.730 7.900 7.710 7.900 19,467 +0.07(+0.89%)
Aug 22, 2012 7.725 7.850 7.620 7.830 55,734 +0.08(+1.03%)
Aug 21, 2012 7.800 7.920 7.660 7.750 57,239 -0.13(-1.65%)
Aug 20, 2012 7.905 7.950 7.840 7.880 29,025 -0.04(-0.51%)
Aug 17, 2012 7.920 7.970 7.870 7.920 44,597 -0.04(-0.50%)
Aug 16, 2012 7.810 7.970 7.740 7.960 23,299 +0.12(+1.53%)
Aug 15, 2012 7.790 7.890 7.750 7.840 23,906 +0.03(+0.38%)
Aug 14, 2012 7.990 7.990 7.720 7.810 27,161 -0.19(-2.38%)
Aug 13, 2012 7.815 8.010 7.800 8.000 38,907 +0.15(+1.91%)
Aug 10, 2012 7.860 7.870 7.730 7.850 22,097 -0.01(-0.13%)
Aug 09, 2012 7.780 7.920 7.730 7.860 48,947 +0.08(+1.03%)
Aug 08, 2012 7.880 7.880 7.700 7.780 63,302 -0.18(-2.26%)
Aug 07, 2012 7.930 8.060 7.911 7.960 27,736 +0.04(+0.51%)
Aug 06, 2012 7.970 8.240 7.860 7.920 44,608 -0.03(-0.38%)
Aug 03, 2012 7.600 8.070 7.551 7.950 100,972 +0.40(+5.30%)
Aug 02, 2012 7.490 7.570 7.450 7.550 50,783 +0.02(+0.27%)
Aug 01, 2012 7.600 7.760 7.500 7.530 135,883 -0.07(-0.92%)
Jul 31, 2012 7.500 7.689 7.430 7.600 176,770 +0.10(+1.33%)
Jul 30, 2012 7.530 7.570 7.420 7.500 87,613 -0.03(-0.40%)
Jul 27, 2012 7.590 7.690 7.440 7.530 165,977 -0.05(-0.66%)
Jul 26, 2012 7.700 7.700 7.470 7.580 97,545 -0.11(-1.43%)
Jul 25, 2012 7.630 7.870 7.487 7.690 142,701 +0.14(+1.85%)
Jul 24, 2012 7.600 8.050 7.000 7.550 292,400 -0.20(-2.58%)
Jul 23, 2012 7.650 7.820 7.511 7.750 49,323 +0.00(+0.00%)
Jul 20, 2012 7.730 7.820 7.720 7.750 65,178 -0.04(-0.51%)
Jul 19, 2012 7.910 7.910 7.780 7.790 14,596 -0.06(-0.76%)
Jul 18, 2012 8.000 8.000 7.800 7.850 26,466 -0.12(-1.51%)
Jul 17, 2012 8.080 8.090 7.900 7.970 23,972 -0.04(-0.50%)
Jul 16, 2012 8.220 8.260 7.970 8.010 27,001 -0.18(-2.20%)
Jul 13, 2012 8.040 8.410 7.850 8.190 60,534 +0.22(+2.76%)
Jul 12, 2012 7.830 8.000 7.750 7.970 23,652 -0.01(-0.13%)
Jul 11, 2012 7.870 7.990 7.770 7.980 23,240 +0.16(+2.05%)
Jul 10, 2012 8.050 8.080 7.810 7.820 42,828 -0.18(-2.25%)
Jul 09, 2012 7.960 8.190 7.890 8.000 57,537 +0.00(+0.00%)
Jul 06, 2012 7.910 8.020 7.901 8.000 21,740 -0.02(-0.25%)
Jul 05, 2012 7.980 8.050 7.980 8.020 3,406 -0.01(-0.12%)
Jul 03, 2012 7.970 8.070 7.920 8.030 32,670 +0.03(+0.37%)
Jul 02, 2012 7.910 8.060 7.750 8.000 74,694 +0.05(+0.63%)
Jun 29, 2012 7.850 8.070 7.670 7.950 191,462 +0.18(+2.32%)
Jun 28, 2012 7.890 7.890 7.680 7.770 42,899 -0.21(-2.63%)
Jun 27, 2012 7.540 8.030 7.510 7.980 192,669 +0.42(+5.56%)
Jun 26, 2012 7.550 7.600 7.460 7.560 50,910 +0.05(+0.67%)
Jun 25, 2012 7.310 7.550 7.151 7.510 32,167 +0.05(+0.67%)
Jun 22, 2012 7.450 7.590 7.350 7.460 278,061 +0.08(+1.08%)
Jun 21, 2012 7.530 7.570 7.250 7.380 43,637 -0.18(-2.38%)
Jun 20, 2012 7.530 7.600 7.480 7.560 42,286 +0.03(+0.40%)
Jun 19, 2012 7.570 7.617 7.500 7.530 54,059 +0.02(+0.27%)
Jun 18, 2012 7.680 7.680 7.310 7.510 56,155 -0.17(-2.21%)
Jun 15, 2012 7.410 7.720 7.370 7.680 118,624 +0.25(+3.36%)
Jun 14, 2012 7.010 7.445 7.010 7.430 69,675 +0.43(+6.14%)
Jun 13, 2012 6.880 7.100 6.820 7.000 216,447 +0.08(+1.16%)
Jun 12, 2012 6.860 6.940 6.810 6.920 56,251 +0.08(+1.17%)
Jun 11, 2012 6.990 6.990 6.840 6.840 64,676 -0.05(-0.73%)
Jun 08, 2012 6.860 6.950 6.820 6.890 31,010 +0.00(+0.00%)
Jun 07, 2012 6.900 6.950 6.840 6.890 51,577 -0.01(-0.14%)
Jun 06, 2012 6.870 6.940 6.811 6.900 39,538 +0.06(+0.88%)
Jun 05, 2012 6.740 6.940 6.740 6.840 38,279 +0.03(+0.44%)
Jun 04, 2012 6.680 6.830 6.590 6.810 67,373 +0.22(+3.34%)
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.