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 29, 2011 7.910 8.070 7.830 7.840 187,978 -0.04(-0.51%)
Apr 28, 2011 7.600 8.020 7.450 7.880 246,068 +0.28(+3.68%)
Apr 27, 2011 7.710 7.730 7.400 7.600 120,065 -0.09(-1.17%)
Apr 26, 2011 6.800 7.710 6.800 7.690 431,236 +1.02(+15.29%)
Apr 25, 2011 6.530 6.690 6.430 6.670 142,264 +0.15(+2.30%)
Apr 21, 2011 6.550 6.560 6.420 6.520 89,901 -0.03(-0.46%)
Apr 20, 2011 6.570 6.600 6.450 6.550 149,763 +0.05(+0.77%)
Apr 19, 2011 6.430 6.630 6.290 6.500 90,186 +0.14(+2.20%)
Apr 18, 2011 6.430 6.460 6.290 6.360 19,298 -0.11(-1.70%)
Apr 15, 2011 6.370 6.470 6.370 6.470 43,170 +0.06(+0.94%)
Apr 14, 2011 6.370 6.475 6.280 6.410 61,865 +0.02(+0.31%)
Apr 13, 2011 6.360 6.390 6.230 6.390 32,761 +0.11(+1.75%)
Apr 12, 2011 6.361 6.420 6.270 6.280 35,204 -0.13(-2.03%)
Apr 11, 2011 6.290 6.440 6.240 6.410 30,144 +0.11(+1.75%)
Apr 08, 2011 6.440 6.470 6.280 6.300 22,190 -0.10(-1.56%)
Apr 07, 2011 6.380 6.500 6.380 6.400 44,029 +0.01(+0.16%)
Apr 06, 2011 6.300 6.400 6.120 6.390 180,657 +0.10(+1.59%)
Apr 05, 2011 5.990 6.300 5.990 6.290 103,015 +0.29(+4.83%)
Apr 04, 2011 6.070 6.070 5.990 6.000 88,223 -0.09(-1.48%)
Apr 01, 2011 6.070 6.130 6.040 6.090 40,979 +0.02(+0.33%)
Mar 31, 2011 6.090 6.100 5.980 6.070 32,855 -0.06(-0.98%)
Mar 30, 2011 6.130 6.140 6.050 6.130 29,592 +0.00(+0.00%)
Mar 29, 2011 6.090 6.130 6.049 6.130 35,433 +0.12(+2.00%)
Mar 28, 2011 6.110 6.112 5.990 6.010 121,959 -0.11(-1.80%)
Mar 25, 2011 6.280 6.280 6.070 6.120 117,843 -0.16(-2.56%)
Mar 24, 2011 6.300 6.400 6.270 6.281 43,723 -0.05(-0.77%)
Mar 23, 2011 6.250 6.360 6.240 6.330 28,364 +0.05(+0.80%)
Mar 22, 2011 6.380 6.420 6.240 6.280 52,410 -0.12(-1.88%)
Mar 21, 2011 6.440 6.500 6.140 6.400 86,619 +0.27(+4.40%)
Mar 18, 2011 6.070 6.130 6.020 6.130 78,681 +0.08(+1.32%)
Mar 17, 2011 6.060 6.070 5.970 6.050 65,707 +0.08(+1.34%)
Mar 16, 2011 5.970 6.000 5.920 5.970 15,893 +0.01(+0.17%)
Mar 15, 2011 5.860 5.980 5.850 5.960 44,974 -0.03(-0.50%)
Mar 14, 2011 5.900 6.000 5.900 5.990 27,766 +0.00(+0.00%)
Mar 11, 2011 5.960 6.000 5.900 5.990 24,567 +0.02(+0.34%)
Mar 10, 2011 6.000 6.030 5.860 5.970 42,935 -0.05(-0.83%)
Mar 09, 2011 6.080 6.130 6.010 6.020 30,460 -0.09(-1.47%)
Mar 08, 2011 6.000 6.110 5.950 6.110 58,363 +0.13(+2.17%)
Mar 07, 2011 5.980 6.020 5.940 5.980 52,835 -0.04(-0.66%)
Mar 04, 2011 6.090 6.090 5.810 6.020 154,777 -0.06(-0.99%)
Mar 03, 2011 6.090 6.150 6.000 6.080 112,816 +0.03(+0.50%)
Mar 02, 2011 6.130 6.150 5.860 6.050 359,326 -0.08(-1.31%)
Mar 01, 2011 6.050 6.500 6.050 6.130 473,894 +0.44(+7.73%)
Feb 28, 2011 5.620 5.690 5.430 5.690 173,859 +0.17(+3.08%)
Feb 25, 2011 5.560 5.580 5.410 5.520 122,283 +0.01(+0.18%)
Feb 24, 2011 5.570 5.600 5.460 5.510 117,509 -0.08(-1.43%)
Feb 23, 2011 5.810 5.840 5.520 5.590 173,899 -0.24(-4.12%)
Feb 22, 2011 5.900 5.920 5.810 5.830 286,796 -0.13(-2.18%)
Feb 18, 2011 6.090 6.090 5.949 5.960 490,756 -0.13(-2.13%)
Feb 17, 2011 6.310 6.360 6.070 6.090 176,693 -0.26(-4.09%)
Feb 16, 2011 6.310 6.378 6.280 6.350 46,902 +0.02(+0.32%)
Feb 15, 2011 6.270 6.350 6.270 6.330 18,464 +0.02(+0.32%)
Feb 14, 2011 6.490 6.600 6.300 6.310 78,599 -0.18(-2.77%)
Feb 11, 2011 6.350 6.500 6.260 6.490 51,813 +0.27(+4.34%)
Feb 10, 2011 6.160 6.280 6.160 6.220 25,730 -0.01(-0.16%)
Feb 09, 2011 6.160 6.250 6.160 6.230 35,280 +0.03(+0.48%)
Feb 08, 2011 6.190 6.280 6.150 6.200 92,571 -0.02(-0.32%)
Feb 07, 2011 6.320 6.320 6.180 6.220 60,190 -0.12(-1.89%)
Feb 04, 2011 6.250 6.400 6.250 6.340 36,088 -0.01(-0.16%)
Feb 03, 2011 6.160 6.360 6.110 6.350 95,426 +0.17(+2.75%)
Feb 02, 2011 6.130 6.190 6.110 6.180 54,465 +0.07(+1.15%)
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.