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 30, 2013 6.160 6.190 6.000 6.070 0 -0.11(-1.78%)
Aug 29, 2013 5.960 6.180 5.960 6.180 35,634 +0.20(+3.34%)
Aug 28, 2013 5.960 6.000 5.950 5.980 0 +0.03(+0.50%)
Aug 27, 2013 5.970 5.980 5.950 5.950 68,709 -0.07(-1.16%)
Aug 26, 2013 6.022 6.030 5.950 6.020 0 +0.01(+0.17%)
Aug 23, 2013 6.000 6.030 5.960 6.010 0 +0.00(+0.00%)
Aug 22, 2013 5.990 6.040 5.970 6.010 27,493 +0.02(+0.33%)
Aug 21, 2013 5.970 6.040 5.950 5.990 0 -0.01(-0.17%)
Aug 20, 2013 6.000 6.080 5.990 6.000 50,407 +0.00(+0.00%)
Aug 19, 2013 5.930 6.060 5.930 6.000 40,056 -0.01(-0.17%)
Aug 16, 2013 5.980 6.060 5.940 6.010 0 +0.01(+0.17%)
Aug 15, 2013 6.020 6.060 5.970 6.000 62,962 -0.08(-1.32%)
Aug 14, 2013 6.060 6.090 5.985 6.080 46,858 -0.01(-0.16%)
Aug 13, 2013 6.080 6.110 6.045 6.090 26,444 -0.02(-0.33%)
Aug 12, 2013 6.080 6.110 6.055 6.110 51,874 +0.01(+0.16%)
Aug 09, 2013 6.120 6.180 6.060 6.100 65,426 -0.05(-0.81%)
Aug 08, 2013 6.110 6.150 6.080 6.150 70,143 +0.07(+1.15%)
Aug 07, 2013 6.100 6.130 6.050 6.080 104,213 -0.05(-0.82%)
Aug 06, 2013 6.160 6.190 6.080 6.130 69,592 -0.06(-0.97%)
Aug 05, 2013 6.220 6.220 6.110 6.190 86,949 +0.01(+0.16%)
Aug 02, 2013 6.130 6.190 6.110 6.180 22,509 +0.02(+0.32%)
Aug 01, 2013 6.210 6.210 6.110 6.160 69,895 -0.04(-0.65%)
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%)
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.