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 (%)
Jan 31, 2013 6.780 6.860 6.740 6.750 182,432 +0.00(+0.00%)
Jan 30, 2013 6.860 6.930 6.740 6.750 158,160 -0.11(-1.60%)
Jan 29, 2013 7.000 7.000 6.830 6.860 167,176 -0.04(-0.58%)
Jan 28, 2013 6.870 7.000 6.810 6.900 104,200 +0.07(+1.02%)
Jan 25, 2013 6.750 6.830 6.600 6.830 334,466 +0.08(+1.19%)
Jan 24, 2013 6.830 6.850 6.680 6.750 151,164 -0.07(-1.03%)
Jan 23, 2013 6.810 6.850 6.770 6.820 63,648 +0.01(+0.15%)
Jan 22, 2013 6.730 6.870 6.710 6.810 61,079 +0.06(+0.89%)
Jan 18, 2013 6.810 6.870 6.720 6.750 125,814 -0.08(-1.17%)
Jan 17, 2013 6.770 6.870 6.735 6.830 92,696 +0.07(+1.04%)
Jan 16, 2013 6.790 6.860 6.700 6.760 114,472 -0.02(-0.29%)
Jan 15, 2013 6.820 6.850 6.670 6.780 134,401 -0.05(-0.73%)
Jan 14, 2013 6.860 6.860 6.720 6.830 69,610 -0.04(-0.58%)
Jan 11, 2013 6.780 6.880 6.750 6.870 165,586 +0.14(+2.08%)
Jan 10, 2013 6.630 6.740 6.570 6.730 75,932 +0.08(+1.20%)
Jan 09, 2013 6.750 6.750 6.550 6.650 75,686 -0.07(-1.04%)
Jan 08, 2013 6.620 6.740 6.470 6.720 60,391 +0.08(+1.20%)
Jan 07, 2013 6.590 6.650 6.470 6.640 61,441 +0.02(+0.31%)
Jan 04, 2013 6.620 6.650 6.490 6.620 75,647 +0.00(+0.00%)
Jan 03, 2013 6.440 6.640 6.390 6.620 175,428 +0.21(+3.28%)
Jan 02, 2013 6.322 6.530 6.300 6.410 601,515 -0.05(-0.77%)
Dec 31, 2012 6.390 6.460 6.250 6.460 86,908 +0.06(+0.93%)
Dec 28, 2012 6.400 6.420 6.320 6.401 66,818 -0.05(-0.77%)
Dec 27, 2012 6.490 6.490 6.300 6.450 87,123 -0.05(-0.77%)
Dec 26, 2012 6.460 6.530 6.390 6.500 104,149 +0.06(+0.93%)
Dec 24, 2012 6.530 6.530 6.326 6.440 45,336 -0.10(-1.53%)
Dec 21, 2012 6.880 6.880 6.400 6.540 382,916 -0.03(-0.46%)
Dec 20, 2012 6.510 6.610 6.410 6.570 201,646 +0.04(+0.61%)
Dec 19, 2012 6.620 6.620 6.480 6.530 154,690 -0.08(-1.21%)
Dec 18, 2012 6.570 6.620 6.470 6.610 154,877 +0.06(+0.92%)
Dec 17, 2012 6.340 6.560 6.300 6.550 152,048 +0.21(+3.31%)
Dec 14, 2012 6.410 6.420 6.150 6.340 101,251 -0.05(-0.78%)
Dec 13, 2012 6.400 6.450 6.280 6.390 274,439 -0.03(-0.47%)
Dec 12, 2012 6.400 6.470 6.360 6.420 229,740 +0.04(+0.63%)
Dec 11, 2012 6.340 6.480 6.252 6.380 266,700 +0.08(+1.27%)
Dec 10, 2012 6.240 6.340 6.180 6.300 342,665 +0.09(+1.45%)
Dec 07, 2012 6.050 6.250 6.050 6.210 680,301 +0.28(+4.72%)
Dec 06, 2012 6.500 6.540 5.930 5.930 3,500,704 -0.46(-7.20%)
Dec 05, 2012 6.290 6.450 6.120 6.390 479,418 +0.09(+1.43%)
Dec 04, 2012 6.410 6.560 6.240 6.300 157,297 -0.09(-1.41%)
Nov 30, 2012 6.460 6.480 6.260 6.390 139,155 -0.05(-0.78%)
Nov 29, 2012 6.400 6.550 6.350 6.440 114,865 +0.04(+0.63%)
Nov 28, 2012 6.450 6.530 6.260 6.400 179,250 -0.39(-5.74%)
Nov 27, 2012 6.880 6.880 6.741 6.790 55,814 -0.07(-1.02%)
Nov 26, 2012 6.790 6.900 6.610 6.860 27,838 +0.08(+1.18%)
Nov 23, 2012 6.710 6.820 6.650 6.780 20,107 +0.11(+1.65%)
Nov 21, 2012 6.650 6.670 6.600 6.670 15,689 +0.02(+0.30%)
Nov 20, 2012 6.760 6.760 6.490 6.650 80,831 -0.14(-2.06%)
Nov 19, 2012 7.190 7.300 6.500 6.790 268,467 -0.60(-8.12%)
Nov 16, 2012 7.540 7.610 7.370 7.390 247,312 -0.20(-2.64%)
Nov 15, 2012 7.620 7.620 7.500 7.590 23,429 -0.01(-0.13%)
Nov 14, 2012 7.610 7.670 7.580 7.600 48,682 +0.03(+0.40%)
Nov 13, 2012 7.650 7.770 7.550 7.570 47,187 -0.15(-1.94%)
Nov 12, 2012 7.680 7.770 7.599 7.720 25,933 +0.08(+1.05%)
Nov 09, 2012 7.550 7.800 7.550 7.640 17,513 +0.07(+0.92%)
Nov 08, 2012 7.560 7.660 7.560 7.570 35,264 +0.02(+0.26%)
Nov 07, 2012 7.590 7.700 7.490 7.550 42,011 -0.08(-1.05%)
Nov 06, 2012 7.610 7.640 7.500 7.630 22,051 +0.03(+0.39%)
Nov 05, 2012 7.760 7.820 7.580 7.600 69,509 -0.23(-2.94%)
Nov 02, 2012 7.960 8.030 7.760 7.830 56,350 -0.08(-1.01%)
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.