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 30, 2004 4.600 4.780 4.510 4.700 528,000 +0.10(+2.17%)
Apr 29, 2004 4.550 4.660 4.500 4.600 484,700 +0.00(+0.00%)
Apr 28, 2004 4.560 4.630 4.420 4.600 658,800 -0.04(-0.86%)
Apr 27, 2004 4.450 4.660 4.310 4.640 556,400 +0.21(+4.74%)
Apr 26, 2004 4.510 4.520 4.370 4.430 203,100 -0.09(-1.99%)
Apr 23, 2004 4.540 4.580 4.340 4.520 207,300 -0.05(-1.09%)
Apr 22, 2004 4.600 4.620 4.440 4.570 169,700 -0.04(-0.87%)
Apr 21, 2004 4.450 4.610 4.370 4.610 233,500 +0.24(+5.49%)
Apr 20, 2004 4.370 4.520 4.350 4.370 179,300 +0.01(+0.23%)
Apr 19, 2004 4.350 4.430 4.330 4.360 195,200 -0.11(-2.46%)
Apr 16, 2004 4.420 4.470 4.330 4.470 274,600 +0.05(+1.13%)
Apr 15, 2004 4.410 4.430 4.340 4.420 230,000 +0.04(+0.91%)
Apr 14, 2004 4.250 4.440 4.243 4.380 132,000 +0.03(+0.69%)
Apr 13, 2004 4.490 4.570 4.280 4.350 214,100 -0.13(-2.90%)
Apr 12, 2004 4.260 4.480 4.250 4.480 125,000 +0.21(+4.92%)
Apr 08, 2004 4.240 4.520 4.240 4.270 261,900 -0.02(-0.47%)
Apr 07, 2004 4.250 4.330 4.210 4.290 145,500 +0.04(+0.94%)
Apr 06, 2004 4.380 4.380 4.230 4.250 151,600 -0.08(-1.85%)
Apr 05, 2004 4.330 4.360 4.230 4.330 170,900 -0.01(-0.23%)
Apr 02, 2004 4.400 4.400 4.240 4.340 381,600 +0.04(+0.93%)
Apr 01, 2004 4.300 4.400 4.210 4.300 250,200 -0.07(-1.60%)
Mar 31, 2004 4.410 4.450 4.250 4.370 351,400 -0.12(-2.67%)
Mar 30, 2004 4.410 4.650 4.400 4.490 382,000 -0.03(-0.66%)
Mar 29, 2004 4.480 4.520 4.370 4.520 141,400 +0.06(+1.35%)
Mar 26, 2004 4.270 4.460 4.270 4.460 125,300 +0.17(+3.96%)
Mar 25, 2004 4.320 4.400 4.250 4.290 213,500 -0.11(-2.50%)
Mar 24, 2004 4.300 4.400 4.230 4.400 222,600 +0.07(+1.62%)
Mar 23, 2004 4.290 4.400 4.290 4.330 121,600 -0.02(-0.46%)
Mar 22, 2004 4.360 4.450 4.250 4.350 132,300 -0.05(-1.14%)
Mar 19, 2004 4.630 4.720 4.350 4.400 126,600 -0.14(-3.08%)
Mar 18, 2004 4.530 4.580 4.410 4.540 170,900 -0.13(-2.78%)
Mar 17, 2004 4.330 4.670 4.330 4.670 123,400 +0.28(+6.38%)
Mar 16, 2004 4.500 4.600 4.380 4.390 169,000 -0.11(-2.44%)
Mar 15, 2004 4.710 4.720 4.500 4.500 193,400 -0.22(-4.66%)
Mar 12, 2004 4.670 4.750 4.570 4.720 271,000 +0.11(+2.39%)
Mar 11, 2004 4.600 4.750 4.560 4.610 427,800 -0.04(-0.86%)
Mar 10, 2004 4.820 4.850 4.650 4.650 604,900 -0.13(-2.72%)
Mar 09, 2004 4.690 4.900 4.690 4.780 254,600 -0.03(-0.62%)
Mar 08, 2004 4.850 4.870 4.730 4.810 306,600 -0.02(-0.41%)
Mar 05, 2004 4.720 4.950 4.680 4.830 203,700 -0.06(-1.23%)
Mar 04, 2004 4.850 4.890 4.760 4.890 288,500 +0.08(+1.66%)
Mar 03, 2004 4.860 4.940 4.700 4.810 356,600 +0.01(+0.21%)
Mar 02, 2004 4.920 4.920 4.720 4.800 626,700 -0.13(-2.64%)
Mar 01, 2004 4.390 4.930 4.345 4.930 1,119,600 +0.57(+13.07%)
Feb 27, 2004 4.290 4.390 4.280 4.360 339,800 +0.01(+0.23%)
Feb 26, 2004 4.290 4.370 4.240 4.350 679,700 +0.01(+0.23%)
Feb 25, 2004 4.185 4.400 4.150 4.340 682,200 +0.18(+4.33%)
Feb 24, 2004 4.060 4.220 4.060 4.160 330,300 +0.07(+1.71%)
Feb 23, 2004 4.460 4.480 4.090 4.090 536,000 +0.05(+1.24%)
Feb 20, 2004 4.120 4.260 3.870 4.040 445,600 -0.07(-1.70%)
Feb 19, 2004 4.470 4.500 4.100 4.110 595,500 -0.15(-3.52%)
Feb 18, 2004 4.440 4.540 4.260 4.260 264,300 -0.18(-4.05%)
Feb 17, 2004 4.395 4.480 4.250 4.440 243,400 +0.21(+4.96%)
Feb 13, 2004 4.190 4.400 4.160 4.230 189,500 -0.11(-2.53%)
Feb 12, 2004 4.280 4.340 4.160 4.340 114,500 +0.09(+2.12%)
Feb 11, 2004 4.100 4.280 4.100 4.250 549,700 +0.05(+1.19%)
Feb 10, 2004 4.200 4.260 4.140 4.200 254,200 +0.14(+3.45%)
Feb 09, 2004 4.220 4.230 4.050 4.060 237,400 -0.08(-1.93%)
Feb 06, 2004 4.270 4.300 4.120 4.140 226,600 -0.05(-1.19%)
Feb 05, 2004 4.200 4.450 4.150 4.190 282,000 +0.03(+0.72%)
Feb 04, 2004 4.210 4.350 4.150 4.160 337,000 -0.12(-2.80%)
Feb 03, 2004 4.390 4.390 4.140 4.280 434,100 -0.03(-0.70%)
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.