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 (%)
Nov 29, 2002 9.550 9.790 9.550 9.590 76,400 -0.23(-2.34%)
Nov 27, 2002 9.360 9.890 9.340 9.820 693,400 +0.46(+4.91%)
Nov 26, 2002 9.690 9.810 9.360 9.360 324,000 -0.33(-3.41%)
Nov 25, 2002 9.521 9.710 9.399 9.690 352,300 +0.19(+2.00%)
Nov 22, 2002 9.330 9.550 9.330 9.500 483,900 +0.18(+1.93%)
Nov 21, 2002 8.950 9.550 8.950 9.320 434,100 +0.32(+3.56%)
Nov 20, 2002 9.100 9.140 8.870 9.000 594,900 -0.05(-0.55%)
Nov 19, 2002 8.660 9.420 8.660 9.050 594,400 +0.38(+4.38%)
Nov 18, 2002 9.050 9.140 8.170 8.670 1,196,900 -0.32(-3.56%)
Nov 15, 2002 9.290 9.290 8.950 8.990 249,800 -0.30(-3.23%)
Nov 14, 2002 9.100 9.310 9.000 9.290 155,400 +0.28(+3.11%)
Nov 13, 2002 9.090 9.170 8.850 9.010 217,000 -0.06(-0.66%)
Nov 12, 2002 8.930 9.350 8.930 9.070 138,100 -0.03(-0.33%)
Nov 11, 2002 9.590 9.590 9.080 9.100 211,000 -0.46(-4.81%)
Nov 08, 2002 9.540 9.780 9.400 9.560 456,400 +0.07(+0.74%)
Nov 07, 2002 9.830 9.940 9.300 9.490 198,800 -0.42(-4.25%)
Nov 06, 2002 10.17 10.18 9.750 9.911 392,600 -0.24(-2.35%)
Nov 05, 2002 10.11 10.16 9.750 10.15 412,600 -0.06(-0.60%)
Nov 04, 2002 9.750 10.35 9.740 10.21 663,400 +0.48(+4.93%)
Nov 01, 2002 9.470 9.730 9.260 9.730 766,200 +0.40(+4.26%)
Oct 31, 2002 9.850 9.920 9.250 9.332 693,962 -0.51(-5.16%)
Oct 30, 2002 9.990 10.22 9.480 9.840 725,014 +0.00(+0.00%)
Oct 29, 2002 8.950 10.04 8.750 9.840 1,560,900 +0.90(+10.07%)
Oct 28, 2002 8.850 9.040 7.310 8.940 269,009,984 +0.41(+4.81%)
Oct 25, 2002 9.120 9.120 8.490 8.530 640,700 -0.22(-2.51%)
Oct 24, 2002 9.050 9.150 8.750 8.750 558,000 -0.25(-2.78%)
Oct 23, 2002 8.480 9.000 8.350 9.000 575,700 +0.59(+7.02%)
Oct 22, 2002 8.390 8.530 8.390 8.410 430,600 +0.05(+0.60%)
Oct 21, 2002 8.401 8.750 8.310 8.360 631,400 -0.11(-1.30%)
Oct 18, 2002 8.831 9.100 8.400 8.470 530,437 -0.36(-4.08%)
Oct 17, 2002 9.290 9.330 8.830 8.830 550,724 +0.06(+0.68%)
Oct 16, 2002 9.370 9.390 8.770 8.770 408,842 -0.63(-6.70%)
Oct 15, 2002 9.040 9.730 9.040 9.400 613,800 +0.40(+4.44%)
Oct 14, 2002 8.740 9.000 8.730 9.000 271,194 +0.12(+1.35%)
Oct 11, 2002 8.820 9.250 8.810 8.880 417,600 -0.03(-0.34%)
Oct 10, 2002 8.550 9.050 8.360 8.910 741,900 +0.55(+6.58%)
Oct 09, 2002 8.591 8.710 8.350 8.360 447,200 -0.33(-3.80%)
Oct 08, 2002 8.930 9.070 8.590 8.690 539,000 -0.46(-5.03%)
Oct 07, 2002 9.930 10.10 8.740 9.150 922,200 -0.83(-8.32%)
Oct 04, 2002 10.63 11.11 9.950 9.980 839,900 -0.58(-5.49%)
Oct 03, 2002 12.07 12.17 10.55 10.56 602,700 -1.49(-12.37%)
Oct 02, 2002 12.15 12.45 11.91 12.05 394,165 -0.30(-2.43%)
Oct 01, 2002 12.46 12.49 11.98 12.35 1,308,174 -0.03(-0.24%)
Sep 30, 2002 11.84 12.44 10.70 12.38 728,400 +0.55(+4.65%)
Sep 27, 2002 12.80 12.91 11.63 11.83 961,055 -1.13(-8.72%)
Sep 26, 2002 12.80 13.06 12.50 12.96 239,300 +0.27(+2.13%)
Sep 25, 2002 12.75 12.98 12.19 12.69 474,930 -0.25(-1.93%)
Sep 24, 2002 12.77 13.03 12.35 12.94 396,660 -0.07(-0.54%)
Sep 23, 2002 13.05 13.19 12.78 13.01 379,717 -0.32(-2.40%)
Sep 20, 2002 14.21 14.21 13.05 13.33 407,475 -0.38(-2.77%)
Sep 19, 2002 13.73 14.01 13.33 13.71 76,530,000 -0.23(-1.65%)
Sep 18, 2002 13.64 14.00 13.40 13.94 208,900 +0.29(+2.12%)
Sep 17, 2002 14.27 14.28 13.35 13.65 689,400 -0.39(-2.78%)
Sep 16, 2002 13.71 14.31 13.71 14.04 978,233 +0.35(+2.56%)
Sep 13, 2002 13.25 13.95 13.06 13.69 524,700 +0.44(+3.32%)
Sep 12, 2002 13.05 13.32 12.83 13.25 382,700 +0.11(+0.84%)
Sep 11, 2002 13.91 13.91 12.99 13.14 400,200 -0.78(-5.60%)
Sep 10, 2002 13.80 14.17 13.79 13.92 213,700 -0.08(-0.57%)
Sep 09, 2002 14.09 14.18 13.50 14.00 330,605 +0.16(+1.16%)
Sep 06, 2002 14.10 14.55 13.81 13.84 2,053,000 -0.16(-1.14%)
Sep 05, 2002 13.68 14.25 13.37 14.00 1,246,300 +0.32(+2.34%)
Sep 04, 2002 13.50 13.92 13.45 13.68 493,100 +0.15(+1.11%)
Sep 03, 2002 14.50 14.50 13.43 13.53 1,178,700 -0.89(-6.17%)
Aug 30, 2002 14.61 14.95 14.42 14.42 298,533 -0.32(-2.17%)
Aug 29, 2002 13.90 14.81 13.75 14.74 461,120 +0.81(+5.81%)
Aug 28, 2002 14.59 14.88 13.91 13.93 564,000 -0.77(-5.24%)
Aug 27, 2002 13.86 14.95 13.81 14.70 2,335,800 +0.88(+6.37%)
Aug 26, 2002 14.27 14.30 13.74 13.82 1,363,504 -0.38(-2.68%)
Aug 23, 2002 14.90 14.99 14.15 14.20 1,730,700 -0.79(-5.27%)
Aug 22, 2002 14.30 14.99 14.26 14.99 1,190,700 +0.66(+4.61%)
Aug 21, 2002 14.01 14.41 13.93 14.33 1,700,452 +0.39(+2.80%)
Aug 20, 2002 13.40 14.00 13.40 13.94 1,501,647 +0.44(+3.26%)
Aug 16, 2002 13.00 13.65 12.75 13.50 449,400 +0.75(+5.88%)
Aug 15, 2002 13.03 13.25 12.75 12.75 176,705 -0.25(-1.92%)
Aug 14, 2002 12.82 13.05 12.41 13.00 152,300 +0.13(+1.01%)
Aug 13, 2002 12.68 13.00 12.66 12.87 316,960 +0.08(+0.63%)
Aug 12, 2002 12.63 12.90 12.23 12.79 160,230 +0.34(+2.73%)
Aug 07, 2002 12.75 12.95 11.85 12.45 417,841 -0.15(-1.19%)
Aug 06, 2002 11.99 12.65 11.95 12.60 1,073,155 +0.75(+6.33%)
Aug 05, 2002 11.84 12.50 11.66 11.85 1,336,065 +0.02(+0.17%)
Aug 02, 2002 12.00 12.00 11.45 11.83 322,061 -0.07(-0.59%)
Aug 01, 2002 11.30 12.26 11.05 11.90 1,905,000 +1.22(+11.42%)
Jul 31, 2002 11.24 11.85 10.45 10.68 2,576,000 +0.06(+0.56%)
Jul 30, 2002 10.06 10.80 10.06 10.62 2,267,402 +0.54(+5.36%)
Jul 29, 2002 9.660 10.22 9.660 10.08 552,005 +0.32(+3.28%)
Jul 26, 2002 9.751 10.04 9.500 9.760 57,060,000 -0.09(-0.91%)
Jul 25, 2002 9.320 10.20 9.120 9.850 250,700 +0.55(+5.91%)
Jul 24, 2002 9.140 9.360 8.830 9.300 613,849 -0.09(-0.96%)
Jul 23, 2002 9.940 9.940 8.860 9.390 444,234 -0.26(-2.69%)
Jul 22, 2002 10.11 10.33 9.570 9.650 376,877 -0.70(-6.76%)
Jul 19, 2002 11.29 11.30 10.01 10.35 488,600 -1.10(-9.61%)
Jul 17, 2002 11.06 11.59 10.78 11.45 205,200 +0.30(+2.69%)
Jul 12, 2002 10.95 11.34 10.86 11.15 334,200 +0.25(+2.29%)
Jul 11, 2002 11.36 11.36 10.82 10.90 67,800 -0.24(-2.15%)
Jul 10, 2002 11.11 11.35 11.07 11.14 124,700 +0.03(+0.26%)
Jul 09, 2002 11.50 11.50 11.11 11.11 123,000 -0.39(-3.38%)
Jul 08, 2002 11.63 11.63 11.50 11.50 291,600 -0.13(-1.12%)
Jul 05, 2002 11.49 11.66 11.01 11.63 67,600 +0.37(+3.29%)
Jul 04, 2002 11.02 11.50 10.93 11.26 689,600 +0.00(+0.00%)
Jul 03, 2002 11.02 11.50 10.93 11.26 689,600 +0.21(+1.90%)
Jul 02, 2002 11.75 12.00 11.00 11.05 226,700 -0.78(-6.59%)
Jul 01, 2002 12.26 12.55 11.63 11.83 345,300 -0.48(-3.90%)
Jun 28, 2002 12.26 12.55 12.19 12.31 609,400 -0.29(-2.30%)
Jun 27, 2002 12.70 12.87 12.20 12.60 284,000 -0.28(-2.17%)
Jun 26, 2002 12.79 13.05 12.37 12.88 699,700 +0.11(+0.85%)
Jun 25, 2002 12.18 12.85 12.05 12.77 748,800 +1.01(+8.60%)
Jun 21, 2002 13.20 13.20 11.55 11.76 1,753,700 -1.28(-9.82%)
Jun 20, 2002 13.11 13.31 12.95 13.04 380,300 -0.17(-1.29%)
Jun 19, 2002 13.48 13.59 13.10 13.21 179,500 -0.34(-2.51%)
Jun 18, 2002 14.00 14.05 13.50 13.55 136,800 -0.37(-2.66%)
Jun 17, 2002 13.88 14.24 13.83 13.92 351,000 +0.37(+2.73%)
Jun 14, 2002 12.94 13.55 12.70 13.55 797,300 +0.34(+2.57%)
Jun 12, 2002 13.16 13.51 13.15 13.21 504,800 +0.01(+0.08%)
Jun 11, 2002 12.87 13.39 12.76 13.20 596,900 +0.45(+3.53%)
Jun 10, 2002 12.51 12.87 12.51 12.75 310,800 +0.05(+0.40%)
Jun 07, 2002 12.87 12.90 12.41 12.70 491,100 -0.20(-1.56%)
Jun 06, 2002 13.00 13.47 12.61 12.90 305,600 -0.10(-0.77%)
Jun 05, 2002 12.98 13.03 12.00 13.00 1,587,300 -0.98(-7.01%)
May 31, 2002 14.29 14.29 13.91 13.98 601,200 +0.02(+0.14%)
May 28, 2002 14.42 14.69 13.51 13.96 972,700 -0.48(-3.33%)
May 27, 2002 14.60 14.82 14.41 14.44 268,900 +0.00(+0.00%)
May 24, 2002 14.60 14.82 14.41 14.44 265,900 -0.26(-1.76%)
May 23, 2002 14.70 14.85 14.41 14.70 492,200 +0.15(+1.03%)
May 22, 2002 15.15 15.15 13.75 14.55 507,300 -0.63(-4.15%)
May 21, 2002 15.46 15.49 14.56 15.18 1,141,000 -0.16(-1.04%)
May 20, 2002 15.76 15.83 15.23 15.34 338,500 -0.46(-2.91%)
May 17, 2002 15.81 16.00 15.66 15.80 1,935,400 -0.16(-1.00%)
May 16, 2002 16.01 16.15 15.50 15.96 433,300 -0.04(-0.25%)
May 15, 2002 15.91 16.10 15.61 16.00 520,600 +0.09(+0.57%)
May 14, 2002 16.05 16.25 15.85 15.91 726,900 -0.19(-1.18%)
May 13, 2002 16.17 16.20 15.02 16.10 556,600 +0.07(+0.44%)
May 10, 2002 15.89 16.25 15.61 16.03 755,000 +0.13(+0.82%)
May 09, 2002 15.20 16.01 15.01 15.90 942,200 +0.54(+3.52%)
May 08, 2002 15.61 15.98 14.92 15.36 1,046,100 +0.41(+2.74%)
May 07, 2002 14.32 15.07 14.28 14.95 1,389,000 +0.63(+4.40%)
May 06, 2002 14.26 14.34 14.13 14.32 829,400 +0.07(+0.49%)
May 03, 2002 13.75 14.25 13.66 14.25 158,800 +0.14(+0.99%)
May 02, 2002 14.30 14.40 13.83 14.11 755,700 -0.08(-0.56%)
May 01, 2002 13.74 14.29 13.21 14.19 567,700 +0.47(+3.43%)
Apr 30, 2002 13.45 13.72 13.04 13.72 593,100 +0.32(+2.39%)
Apr 29, 2002 13.20 13.55 13.20 13.40 165,700 +0.14(+1.06%)
Apr 26, 2002 13.85 14.00 13.25 13.26 176,900 -0.62(-4.47%)
Apr 25, 2002 14.05 14.05 13.43 13.88 517,200 -0.26(-1.84%)
Apr 24, 2002 14.40 14.40 14.07 14.14 248,600 -0.11(-0.77%)
Apr 23, 2002 14.45 14.66 14.11 14.25 383,100 -0.32(-2.20%)
Apr 22, 2002 14.30 14.69 14.03 14.57 301,500 +0.39(+2.75%)
Apr 19, 2002 14.50 14.50 14.01 14.18 241,400 -0.31(-2.14%)
Apr 18, 2002 14.40 14.63 13.99 14.49 960,500 +0.28(+1.97%)
Apr 17, 2002 14.36 14.49 14.05 14.21 736,200 -0.27(-1.86%)
Apr 16, 2002 14.26 14.58 13.96 14.48 1,242,800 -0.06(-0.41%)
Apr 15, 2002 14.07 14.75 13.55 14.54 979,400 +0.54(+3.86%)
Apr 12, 2002 13.80 14.10 13.46 14.00 267,700 +0.35(+2.56%)
Apr 11, 2002 12.89 13.78 12.86 13.65 844,500 +0.70(+5.41%)
Apr 10, 2002 13.05 13.10 12.50 12.95 1,237,500 +0.05(+0.39%)
Apr 09, 2002 13.38 13.50 12.80 12.90 299,400 -0.47(-3.52%)
Apr 08, 2002 13.08 13.40 12.58 13.37 233,600 +0.28(+2.14%)
Apr 05, 2002 13.34 13.43 13.03 13.09 126,600 -0.24(-1.80%)
Apr 04, 2002 13.20 13.37 12.81 13.33 344,200 -0.05(-0.37%)
Apr 03, 2002 13.69 13.75 12.82 13.38 283,700 -0.23(-1.69%)
Apr 02, 2002 13.70 13.99 13.40 13.61 153,400 -0.24(-1.73%)
Apr 01, 2002 14.00 14.08 13.79 13.85 227,300 -0.20(-1.42%)
Mar 29, 2002 14.10 14.11 13.86 14.05 520,800 +0.00(+0.00%)
Mar 28, 2002 14.10 14.11 13.86 14.05 518,000 -0.06(-0.43%)
Mar 27, 2002 13.68 14.18 13.62 14.11 656,400 +0.47(+3.45%)
Mar 26, 2002 13.15 13.70 13.15 13.64 686,300 +0.44(+3.33%)
Mar 25, 2002 13.70 13.72 13.10 13.20 285,000 -0.19(-1.42%)
Mar 22, 2002 13.03 13.66 12.92 13.39 498,800 +0.23(+1.75%)
Mar 21, 2002 12.60 13.17 12.60 13.16 290,800 +0.03(+0.23%)
Mar 20, 2002 13.04 13.18 13.00 13.13 412,500 +0.00(+0.00%)
Mar 19, 2002 13.06 13.15 12.89 13.13 208,800 +0.07(+0.54%)
Mar 18, 2002 12.96 13.24 12.80 13.06 577,300 +0.20(+1.56%)
Mar 15, 2002 12.45 13.21 12.45 12.86 1,294,800 +0.25(+1.98%)
Mar 14, 2002 12.42 12.61 11.97 12.61 502,800 +0.08(+0.64%)
Mar 13, 2002 12.45 12.73 12.00 12.53 845,900 -0.08(-0.64%)
Mar 12, 2002 11.70 12.73 11.69 12.61 427,300 +0.46(+3.79%)
Mar 11, 2002 12.65 12.76 11.80 12.15 714,800 -0.42(-3.34%)
Mar 08, 2002 12.31 12.81 12.30 12.57 690,700 +0.17(+1.37%)
Mar 07, 2002 12.00 12.45 11.90 12.40 837,300 +0.41(+3.42%)
Mar 06, 2002 10.92 12.00 10.80 11.99 664,400 +1.00(+9.10%)
Mar 05, 2002 10.69 11.02 10.60 10.99 874,200 +0.34(+3.19%)
Mar 04, 2002 10.20 10.85 10.20 10.65 1,058,000 +0.46(+4.51%)
Mar 01, 2002 10.08 10.25 9.950 10.19 1,282,200 +0.17(+1.70%)
Feb 28, 2002 9.385 10.12 9.385 10.02 711,600 +0.77(+8.32%)
Feb 27, 2002 9.730 9.730 9.250 9.250 362,300 -0.35(-3.65%)
Feb 26, 2002 9.445 9.720 9.445 9.600 302,900 +0.20(+2.13%)
Feb 25, 2002 9.385 9.600 9.340 9.400 571,500 +0.06(+0.64%)
Feb 22, 2002 9.060 9.500 9.050 9.340 105,500 +0.25(+2.81%)
Feb 21, 2002 9.290 9.710 9.050 9.085 383,000 -0.34(-3.66%)
Feb 20, 2002 9.300 9.600 9.230 9.430 751,600 +0.33(+3.63%)
Feb 19, 2002 9.300 9.350 9.100 9.100 199,500 -0.04(-0.44%)
Feb 18, 2002 9.340 9.340 9.100 9.140 357,900 +0.00(+0.00%)
Feb 15, 2002 9.340 9.340 9.100 9.140 356,500 -0.21(-2.30%)
Feb 14, 2002 9.350 9.490 9.340 9.355 459,600 -0.08(-0.90%)
Feb 13, 2002 9.390 9.500 9.200 9.440 320,600 +0.24(+2.61%)
Feb 12, 2002 9.300 9.550 8.990 9.200 198,600 -0.15(-1.60%)
Feb 11, 2002 9.500 9.900 9.330 9.350 182,400 -0.20(-2.09%)
Feb 08, 2002 9.070 9.600 9.030 9.550 106,500 +0.43(+4.71%)
Feb 07, 2002 9.020 9.230 8.990 9.120 133,700 +0.07(+0.77%)
Feb 06, 2002 9.610 9.610 8.950 9.050 97,700 -0.56(-5.83%)
Feb 05, 2002 9.260 9.750 9.200 9.610 72,700 +0.26(+2.78%)
Feb 04, 2002 9.510 9.550 9.240 9.350 94,600 -0.28(-2.91%)
Feb 01, 2002 9.630 10.00 9.350 9.630 177,900 -0.25(-2.53%)
Jan 31, 2002 9.280 9.900 9.250 9.880 228,800 +0.59(+6.35%)
Jan 30, 2002 9.150 9.290 8.870 9.290 130,600 +0.15(+1.64%)
Jan 29, 2002 9.310 9.500 8.780 9.140 279,000 -0.35(-3.69%)
Jan 28, 2002 9.790 9.830 9.030 9.490 248,100 -0.30(-3.06%)
Jan 25, 2002 9.290 9.930 9.250 9.790 523,000 +0.51(+5.50%)
Jan 24, 2002 8.370 9.290 8.370 9.280 1,694,400 +0.75(+8.79%)
Jan 23, 2002 8.370 8.540 7.630 8.530 873,100 +0.14(+1.67%)
Jan 22, 2002 8.940 8.940 8.370 8.390 318,100 -0.48(-5.41%)
Jan 21, 2002 9.000 9.050 8.870 8.870 67,300 +0.00(+0.00%)
Jan 18, 2002 9.000 9.050 8.870 8.870 66,900 -0.13(-1.44%)
Jan 17, 2002 9.060 9.140 8.950 9.000 185,800 -0.20(-2.17%)
Jan 16, 2002 9.240 9.330 9.030 9.200 313,800 +0.04(+0.44%)
Jan 15, 2002 8.870 9.220 8.870 9.160 341,800 +0.29(+3.27%)
Jan 14, 2002 8.850 9.050 8.850 8.870 395,000 -0.11(-1.22%)
Jan 11, 2002 9.020 9.190 8.870 8.980 275,500 +0.01(+0.11%)
Jan 10, 2002 9.240 9.240 8.910 8.970 127,400 +0.82(+10.06%)
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.