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, 2015 4.190 4.320 4.150 4.240 262,612 +0.05(+1.19%)
Apr 29, 2015 4.060 4.310 4.060 4.190 150,337 +0.12(+2.95%)
Apr 28, 2015 3.820 4.120 3.820 4.070 236,724 -0.03(-0.73%)
Apr 27, 2015 4.100 4.140 4.030 4.100 201,935 +0.04(+0.99%)
Apr 24, 2015 4.010 4.120 3.940 4.060 115,183 +0.07(+1.75%)
Apr 23, 2015 3.970 4.030 3.940 3.990 111,487 +0.00(+0.00%)
Apr 22, 2015 3.940 4.010 3.830 3.990 77,740 +0.08(+2.05%)
Apr 21, 2015 3.750 4.010 3.750 3.910 277,519 +0.20(+5.39%)
Apr 20, 2015 3.690 3.720 3.690 3.710 25,669 +0.03(+0.82%)
Apr 17, 2015 3.730 3.740 3.670 3.680 95,363 -0.05(-1.34%)
Apr 16, 2015 3.750 3.780 3.730 3.730 44,464 -0.05(-1.32%)
Apr 15, 2015 3.720 3.785 3.720 3.780 36,874 +0.07(+1.89%)
Apr 14, 2015 3.750 3.770 3.700 3.710 104,448 -0.02(-0.54%)
Apr 13, 2015 3.770 3.790 3.660 3.730 91,011 -0.05(-1.32%)
Apr 10, 2015 3.820 4.030 3.700 3.780 168,597 +0.00(+0.00%)
Apr 09, 2015 3.850 3.900 3.770 3.780 113,045 -0.03(-0.79%)
Apr 08, 2015 3.770 3.820 3.650 3.810 603,450 +0.01(+0.26%)
Apr 07, 2015 3.830 3.910 3.790 3.800 39,132 -0.05(-1.30%)
Apr 06, 2015 3.900 3.910 3.830 3.850 44,636 -0.04(-1.03%)
Apr 02, 2015 3.950 3.890 3.890 3.890 56,800 -0.04(-1.02%)
Apr 01, 2015 3.980 4.080 3.910 3.930 57,846 -0.09(-2.24%)
Mar 31, 2015 3.960 4.030 3.890 4.020 187,809 +0.02(+0.50%)
Mar 30, 2015 3.960 4.090 3.960 4.000 73,853 +0.04(+1.01%)
Mar 27, 2015 3.930 3.970 3.840 3.960 40,794 +0.02(+0.51%)
Mar 26, 2015 3.930 3.980 3.850 3.940 69,785 -0.02(-0.51%)
Mar 25, 2015 4.020 4.096 3.950 3.960 137,308 -0.07(-1.74%)
Mar 24, 2015 4.030 4.060 3.990 4.030 95,656 +0.04(+1.00%)
Mar 23, 2015 3.870 4.020 3.870 3.990 157,450 +0.09(+2.31%)
Mar 20, 2015 4.040 4.130 3.870 3.900 257,645 -0.11(-2.74%)
Mar 19, 2015 4.100 4.198 3.964 4.010 104,610 -0.11(-2.67%)
Mar 18, 2015 4.110 4.180 4.080 4.120 145,137 +0.00(+0.00%)
Mar 17, 2015 4.080 4.150 4.050 4.120 115,562 +0.05(+1.23%)
Mar 16, 2015 4.160 4.220 4.050 4.070 85,298 -0.06(-1.45%)
Mar 13, 2015 4.180 4.268 4.110 4.130 113,801 -0.08(-1.90%)
Mar 12, 2015 4.120 4.250 4.080 4.210 124,307 +0.13(+3.19%)
Mar 11, 2015 4.150 4.240 4.060 4.080 146,668 -0.09(-2.16%)
Mar 10, 2015 4.250 4.290 4.150 4.170 155,109 -0.11(-2.57%)
Mar 09, 2015 4.410 4.470 4.260 4.280 98,799 -0.11(-2.51%)
Mar 06, 2015 4.180 4.460 4.180 4.390 208,324 +0.16(+3.78%)
Mar 05, 2015 4.320 4.370 4.230 4.230 138,956 -0.14(-3.20%)
Mar 04, 2015 4.650 4.690 4.370 4.370 153,379 -0.32(-6.82%)
Mar 03, 2015 5.010 5.010 4.560 4.690 541,759 -0.38(-7.50%)
Mar 02, 2015 5.030 5.110 5.020 5.070 168,002 +0.06(+1.20%)
Feb 27, 2015 5.060 5.110 4.970 5.010 107,582 -0.04(-0.79%)
Feb 26, 2015 5.190 5.190 5.010 5.050 66,915 -0.13(-2.51%)
Feb 25, 2015 5.230 5.250 5.180 5.180 53,162 -0.07(-1.33%)
Feb 24, 2015 5.200 5.320 5.200 5.250 56,991 +0.04(+0.77%)
Feb 23, 2015 5.300 5.300 5.160 5.210 63,978 -0.12(-2.25%)
Feb 20, 2015 5.390 5.390 5.310 5.330 60,822 -0.04(-0.74%)
Feb 19, 2015 5.400 5.420 5.300 5.370 54,762 -0.07(-1.29%)
Feb 18, 2015 5.450 5.460 5.400 5.440 51,454 +0.00(+0.00%)
Feb 17, 2015 5.420 5.460 5.330 5.440 101,717 +0.01(+0.18%)
Feb 13, 2015 5.350 5.430 5.430 5.430 53,100 +0.05(+0.93%)
Feb 12, 2015 5.400 5.410 5.370 5.380 65,343 -0.01(-0.19%)
Feb 11, 2015 5.360 5.430 5.360 5.390 34,746 +0.01(+0.19%)
Feb 10, 2015 5.400 5.410 5.340 5.380 42,768 +0.03(+0.56%)
Feb 09, 2015 5.380 5.410 5.330 5.350 68,319 -0.02(-0.37%)
Feb 06, 2015 5.390 5.440 5.370 5.370 54,586 -0.03(-0.56%)
Feb 05, 2015 5.330 5.420 5.330 5.400 61,457 +0.06(+1.12%)
Feb 04, 2015 5.300 5.350 5.290 5.340 122,312 +0.00(+0.00%)
Feb 03, 2015 5.230 5.340 5.230 5.340 100,755 +0.10(+1.91%)
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.