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, 2011 6.140 6.240 6.050 6.220 49,647 +0.09(+1.47%)
Jan 28, 2011 6.190 6.230 6.100 6.130 116,812 -0.06(-0.97%)
Jan 27, 2011 6.170 6.250 6.160 6.190 66,469 -0.01(-0.16%)
Jan 26, 2011 6.040 6.210 6.040 6.200 567,732 +0.15(+2.48%)
Jan 25, 2011 6.210 6.210 6.030 6.050 252,237 -0.16(-2.58%)
Jan 24, 2011 6.230 6.250 6.190 6.210 65,574 -0.04(-0.64%)
Jan 21, 2011 6.190 6.250 6.140 6.250 20,347 +0.11(+1.79%)
Jan 20, 2011 6.130 6.140 6.060 6.140 32,674 -0.03(-0.49%)
Jan 19, 2011 5.890 6.220 5.890 6.170 53,766 +0.26(+4.40%)
Jan 18, 2011 6.030 6.070 5.800 5.910 295,712 -0.14(-2.31%)
Jan 14, 2011 6.090 6.120 6.050 6.050 51,133 -0.08(-1.31%)
Jan 13, 2011 6.210 6.210 6.090 6.130 48,274 -0.08(-1.29%)
Jan 12, 2011 6.180 6.250 6.120 6.210 52,885 +0.05(+0.81%)
Jan 11, 2011 6.300 6.310 6.089 6.160 213,410 -0.19(-2.99%)
Jan 10, 2011 6.320 6.370 6.300 6.350 32,956 -0.02(-0.31%)
Jan 07, 2011 6.470 6.470 6.280 6.370 49,890 -0.07(-1.09%)
Jan 06, 2011 6.470 6.480 6.420 6.440 32,405 -0.06(-0.92%)
Jan 05, 2011 6.540 6.540 6.450 6.500 43,730 -0.03(-0.46%)
Jan 04, 2011 6.530 6.560 6.400 6.530 118,648 +0.03(+0.46%)
Jan 03, 2011 6.380 6.640 6.380 6.500 59,718 +0.17(+2.69%)
Dec 31, 2010 6.500 6.530 6.290 6.330 59,601 -0.20(-3.06%)
Dec 30, 2010 6.400 6.530 6.000 6.530 95,757 +0.10(+1.56%)
Dec 29, 2010 6.320 6.520 6.320 6.430 47,203 +0.10(+1.58%)
Dec 28, 2010 6.170 6.350 6.170 6.330 54,053 +0.15(+2.43%)
Dec 27, 2010 6.150 6.210 6.100 6.180 44,475 +0.00(+0.00%)
Dec 23, 2010 6.180 6.210 6.150 6.180 70,675 -0.01(-0.16%)
Dec 22, 2010 6.020 6.230 6.020 6.190 214,130 +0.17(+2.82%)
Dec 21, 2010 5.950 6.100 5.940 6.020 150,884 +0.08(+1.35%)
Dec 20, 2010 5.940 5.960 5.870 5.940 170,300 +0.04(+0.68%)
Dec 17, 2010 5.880 5.940 5.750 5.900 234,908 +0.01(+0.17%)
Dec 16, 2010 5.860 5.940 5.850 5.890 46,840 +0.01(+0.17%)
Dec 15, 2010 5.870 5.950 5.760 5.880 133,765 -0.02(-0.34%)
Dec 14, 2010 5.870 5.980 5.850 5.900 822,551 +0.03(+0.51%)
Dec 13, 2010 5.970 5.970 5.800 5.870 188,519 -0.13(-2.17%)
Dec 10, 2010 5.850 6.010 5.850 6.000 153,869 +0.11(+1.87%)
Dec 09, 2010 5.900 5.930 5.850 5.890 82,048 +0.00(+0.00%)
Dec 08, 2010 5.860 5.890 5.850 5.890 33,182 +0.03(+0.51%)
Dec 07, 2010 5.910 5.920 5.840 5.860 43,462 +0.03(+0.51%)
Dec 06, 2010 5.860 5.890 5.830 5.830 50,046 -0.06(-1.05%)
Dec 03, 2010 5.900 5.930 5.861 5.892 33,458 -0.03(-0.47%)
Dec 02, 2010 5.870 5.950 5.870 5.920 61,313 +0.03(+0.51%)
Dec 01, 2010 5.890 5.930 5.860 5.890 96,453 +0.08(+1.38%)
Nov 30, 2010 5.870 5.880 5.780 5.810 132,230 -0.10(-1.69%)
Nov 29, 2010 5.860 5.910 5.790 5.910 66,631 +0.05(+0.85%)
Nov 26, 2010 5.850 5.900 5.850 5.860 4,225 -0.05(-0.85%)
Nov 24, 2010 5.880 5.910 5.910 5.910 60,993 +0.06(+1.03%)
Nov 23, 2010 5.810 5.870 5.800 5.850 106,918 +0.01(+0.17%)
Nov 22, 2010 5.820 5.840 5.740 5.840 67,744 -0.04(-0.68%)
Nov 19, 2010 5.770 5.940 5.770 5.880 28,513 +0.03(+0.51%)
Nov 18, 2010 5.730 5.907 5.650 5.850 68,749 +0.14(+2.45%)
Nov 17, 2010 5.790 5.850 5.710 5.710 14,758 -0.06(-1.04%)
Nov 16, 2010 5.770 5.920 5.750 5.770 61,410 -0.06(-1.03%)
Nov 15, 2010 5.860 5.900 5.800 5.830 27,550 -0.04(-0.68%)
Nov 12, 2010 5.930 6.000 5.860 5.870 32,198 -0.09(-1.51%)
Nov 11, 2010 5.900 6.030 5.900 5.960 64,076 +0.01(+0.17%)
Nov 10, 2010 5.960 5.960 5.900 5.950 14,799 -0.02(-0.34%)
Nov 09, 2010 5.950 6.030 5.940 5.970 60,192 +0.00(+0.00%)
Nov 08, 2010 5.950 6.020 5.860 5.970 34,282 +0.00(+0.00%)
Nov 05, 2010 5.960 6.000 5.960 5.970 32,609 -0.03(-0.50%)
Nov 04, 2010 6.010 6.050 5.970 6.000 70,339 +0.06(+1.01%)
Nov 03, 2010 6.020 6.020 5.920 5.940 56,380 -0.09(-1.49%)
Nov 02, 2010 5.970 6.040 5.930 6.030 97,614 +0.09(+1.52%)
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.