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 30, 2006 7.660 7.850 7.620 7.850 31,700 +0.04(+0.51%)
Nov 29, 2006 7.260 7.840 7.260 7.810 35,530 +0.47(+6.40%)
Nov 28, 2006 7.450 7.830 7.020 7.340 121,205 -0.17(-2.26%)
Nov 27, 2006 8.220 8.350 7.420 7.510 164,797 -0.63(-7.74%)
Nov 24, 2006 8.020 8.350 7.900 8.140 49,347 +0.06(+0.74%)
Nov 22, 2006 7.850 8.360 7.370 8.080 293,581 +0.28(+3.59%)
Nov 21, 2006 7.700 7.840 7.650 7.800 104,095 +0.06(+0.78%)
Nov 20, 2006 7.300 7.840 7.220 7.740 315,011 +0.47(+6.46%)
Nov 17, 2006 7.140 7.310 7.100 7.270 79,112 +0.05(+0.69%)
Nov 16, 2006 6.940 7.250 6.800 7.220 346,697 +0.45(+6.65%)
Nov 15, 2006 6.690 6.930 6.640 6.770 366,537 +0.08(+1.20%)
Nov 14, 2006 6.750 6.750 6.600 6.690 297,155 +0.05(+0.75%)
Nov 13, 2006 6.540 6.740 6.540 6.640 164,293 +0.10(+1.53%)
Nov 10, 2006 6.360 6.570 6.220 6.540 110,705 +0.15(+2.35%)
Nov 09, 2006 6.560 6.560 6.120 6.390 154,078 -0.13(-1.99%)
Nov 08, 2006 6.750 6.970 6.400 6.520 202,631 -0.25(-3.72%)
Nov 07, 2006 5.580 6.920 5.580 6.772 844,706 +1.26(+22.90%)
Nov 06, 2006 5.500 5.550 5.290 5.510 85,484 -0.02(-0.36%)
Nov 03, 2006 5.520 5.530 5.450 5.530 35,212 -0.01(-0.18%)
Nov 02, 2006 5.300 5.560 5.250 5.540 36,990 +0.17(+3.17%)
Nov 01, 2006 5.145 5.440 5.145 5.370 61,089 +0.13(+2.48%)
Oct 31, 2006 5.040 5.250 4.830 5.240 50,875 +0.15(+2.95%)
Oct 30, 2006 5.030 5.100 4.930 5.090 68,797 +0.02(+0.39%)
Oct 27, 2006 5.170 5.170 4.820 5.070 83,150 -0.08(-1.55%)
Oct 26, 2006 5.210 5.230 5.100 5.150 27,492 -0.10(-1.90%)
Oct 25, 2006 5.210 5.300 5.130 5.250 19,727 +0.01(+0.19%)
Oct 24, 2006 5.110 5.250 5.000 5.240 42,060 +0.11(+2.14%)
Oct 23, 2006 5.300 5.430 4.940 5.130 153,370 -0.27(-5.00%)
Oct 20, 2006 5.420 5.485 5.300 5.400 36,201 -0.05(-0.88%)
Oct 19, 2006 5.590 5.650 5.290 5.448 47,608 -0.05(-0.95%)
Oct 18, 2006 5.730 5.750 5.500 5.500 44,404 -0.32(-5.50%)
Oct 17, 2006 6.000 6.000 5.670 5.820 62,562 -0.06(-1.02%)
Oct 16, 2006 4.930 6.000 4.930 5.880 191,840 +0.91(+18.31%)
Oct 13, 2006 4.820 5.040 4.820 4.970 34,214 +0.07(+1.43%)
Oct 12, 2006 5.020 5.020 4.800 4.900 153,568 -0.16(-3.16%)
Oct 11, 2006 5.110 5.110 4.910 5.060 88,544 -0.05(-0.98%)
Oct 10, 2006 5.020 5.140 5.010 5.110 45,197 -0.00(-0.00%)
Oct 09, 2006 5.170 5.180 5.050 5.110 55,565 -0.09(-1.73%)
Oct 06, 2006 5.000 5.300 5.000 5.200 72,687 +0.15(+2.97%)
Oct 05, 2006 5.080 5.210 4.670 5.050 173,654 +0.07(+1.41%)
Oct 04, 2006 5.200 5.200 4.900 4.980 173,103 -0.24(-4.59%)
Oct 03, 2006 5.540 5.580 5.110 5.220 175,818 -0.39(-6.96%)
Oct 02, 2006 5.800 5.800 5.550 5.610 54,287 -0.19(-3.28%)
Sep 29, 2006 5.690 5.800 5.540 5.800 114,849 -0.02(-0.34%)
Sep 28, 2006 5.720 5.820 5.650 5.820 32,421 +0.05(+0.87%)
Sep 27, 2006 5.830 5.950 5.770 5.770 67,220 -0.16(-2.70%)
Sep 26, 2006 5.990 6.080 5.760 5.930 136,337 -0.11(-1.82%)
Sep 25, 2006 5.890 6.040 5.660 6.040 97,936 +0.02(+0.33%)
Sep 22, 2006 6.240 6.370 5.860 6.020 379,869 -0.27(-4.29%)
Sep 21, 2006 5.950 6.380 5.720 6.290 357,497 +0.32(+5.36%)
Sep 20, 2006 5.900 6.010 5.700 5.970 201,324 +0.07(+1.19%)
Sep 19, 2006 5.870 6.040 5.640 5.900 273,338 -0.04(-0.67%)
Sep 18, 2006 5.690 6.100 5.060 5.940 641,089 +0.20(+3.48%)
Sep 15, 2006 5.950 6.020 5.600 5.740 278,213 -0.16(-2.71%)
Sep 14, 2006 5.331 6.160 5.170 5.900 285,667 +0.52(+9.67%)
Sep 13, 2006 5.100 5.380 4.900 5.380 402,630 +0.30(+5.91%)
Sep 12, 2006 4.200 5.140 4.200 5.080 197,800 +0.64(+14.41%)
Sep 11, 2006 3.450 4.500 3.220 4.440 156,300 +1.19(+36.62%)
Sep 08, 2006 3.190 3.500 3.120 3.250 61,900 +0.24(+7.97%)
Sep 06, 2006 2.530 3.020 2.530 3.010 183,000 +0.44(+17.12%)
Sep 05, 2006 2.750 2.850 2.500 2.570 153,000 -0.23(-8.21%)
Sep 01, 2006 2.730 2.890 2.730 2.800 15,500 -0.07(-2.44%)
Aug 31, 2006 2.860 2.890 2.780 2.870 44,100 +0.03(+1.06%)
Aug 30, 2006 2.880 2.960 2.820 2.840 15,900 -0.02(-0.70%)
Aug 29, 2006 2.600 2.870 2.600 2.860 39,900 +0.26(+10.00%)
Aug 28, 2006 2.580 2.620 2.540 2.600 24,700 -0.01(-0.38%)
Aug 25, 2006 2.590 2.650 2.570 2.610 47,600 -0.01(-0.38%)
Aug 24, 2006 2.660 2.690 2.600 2.620 54,300 -0.04(-1.50%)
Aug 23, 2006 2.770 2.770 2.660 2.660 68,200 -0.14(-5.00%)
Aug 22, 2006 2.850 2.950 2.780 2.800 89,700 -0.07(-2.44%)
Aug 21, 2006 3.030 3.070 2.850 2.870 65,000 -0.21(-6.82%)
Aug 18, 2006 3.000 3.180 3.000 3.080 27,000 +0.05(+1.65%)
Aug 17, 2006 3.030 3.200 3.000 3.030 46,000 -0.04(-1.30%)
Aug 16, 2006 3.040 3.210 3.000 3.070 41,700 -0.03(-0.97%)
Aug 15, 2006 3.050 3.250 2.900 3.100 40,200 -0.20(-6.06%)
Aug 14, 2006 2.530 3.630 2.030 3.300 88,700 +3.00(+1000.00%)
Aug 11, 2006 0.3300 0.3700 0.3000 0.3000 53,200 -0.03(-8.98%)
Aug 10, 2006 0.3700 0.3700 0.3200 0.3296 421,584 -0.02(-5.12%)
Aug 09, 2006 0.3900 0.3900 0.3300 0.3474 1,215,026 -0.04(-10.92%)
Aug 08, 2006 0.4500 0.4700 0.3300 0.3900 960,825 -0.04(-8.96%)
Aug 07, 2006 0.4000 0.4500 0.4000 0.4284 376,819 +0.02(+5.00%)
Aug 04, 2006 0.4000 0.4100 0.3813 0.4080 446,587 +0.02(+4.48%)
Aug 03, 2006 0.3800 0.4086 0.3755 0.3905 301,903 -0.01(-2.08%)
Aug 02, 2006 0.3300 0.4000 0.3300 0.3988 707,708 +0.05(+13.94%)
Aug 01, 2006 0.3500 0.3600 0.3400 0.3500 338,009 +0.02(+6.06%)
Jul 31, 2006 0.3300 0.3500 0.3300 0.3300 281,282 +0.01(+3.13%)
Jul 28, 2006 0.3600 0.3780 0.3200 0.3200 396,368 -0.03(-8.57%)
Jul 27, 2006 0.3550 0.3780 0.3400 0.3500 148,940 +0.00(+0.00%)
Jul 26, 2006 0.3600 0.3700 0.3450 0.3500 173,066 +0.01(+2.94%)
Jul 25, 2006 0.3500 0.3698 0.3303 0.3400 172,701 -0.01(-2.86%)
Jul 24, 2006 0.3400 0.3600 0.3400 0.3500 331,781 +0.01(+2.94%)
Jul 21, 2006 0.3200 0.3500 0.3200 0.3400 241,767 +0.01(+3.82%)
Jul 20, 2006 0.3390 0.3800 0.3200 0.3275 263,761 +0.00(+0.77%)
Jul 19, 2006 0.3100 0.3400 0.3010 0.3250 788,241 +0.02(+4.84%)
Jul 18, 2006 0.3300 0.3390 0.3100 0.3100 1,184,391 -0.02(-4.76%)
Jul 17, 2006 0.3600 0.3600 0.3200 0.3255 701,386 -0.02(-7.00%)
Jul 14, 2006 0.3701 0.3831 0.3105 0.3500 1,638,922 -0.02(-5.43%)
Jul 13, 2006 0.3900 0.4000 0.3701 0.3701 631,560 -0.02(-5.10%)
Jul 12, 2006 0.3800 0.4000 0.3800 0.3900 469,879 +0.00(+0.00%)
Jul 11, 2006 0.4090 0.4100 0.3799 0.3900 354,998 -0.01(-2.50%)
Jul 10, 2006 0.3900 0.4100 0.3800 0.4000 580,914 -0.00(-0.02%)
Jul 07, 2006 0.4079 0.4107 0.3980 0.4001 274,892 -0.01(-1.91%)
Jul 06, 2006 0.4200 0.4450 0.3800 0.4079 1,325,489 -0.02(-5.14%)
Jul 05, 2006 0.4300 0.4450 0.3700 0.4300 512,153 -0.01(-2.27%)
Jul 03, 2006 0.4500 0.4500 0.4100 0.4400 292,622 -0.01(-2.22%)
Jun 30, 2006 0.4200 0.4500 0.3300 0.4500 4,899,124 +0.05(+12.50%)
Jun 29, 2006 0.3800 0.4100 0.3600 0.4000 1,031,800 +0.03(+7.21%)
Jun 28, 2006 0.3800 0.3900 0.3570 0.3731 519,567 -0.02(-4.33%)
Jun 27, 2006 0.3700 0.4070 0.3660 0.3900 824,175 +0.02(+4.81%)
Jun 26, 2006 0.3600 0.4100 0.3600 0.3721 514,400 +0.00(+0.57%)
Jun 23, 2006 0.4000 0.4200 0.3500 0.3700 511,165 -0.03(-7.50%)
Jun 22, 2006 0.4000 0.4281 0.3895 0.4000 647,303 -0.01(-2.44%)
Jun 21, 2006 0.3700 0.4200 0.3500 0.4100 2,124,000 +0.03(+7.89%)
Jun 20, 2006 0.3900 0.4101 0.2700 0.3800 7,587,800 -0.02(-5.00%)
Jun 19, 2006 0.4500 0.4500 0.3900 0.4000 9,150,680 -0.04(-9.07%)
Jun 16, 2006 0.4400 0.4500 0.4266 0.4399 1,970,198 +0.00(+0.27%)
Jun 15, 2006 0.4500 0.4600 0.4300 0.4387 628,199 +0.01(+2.02%)
Jun 14, 2006 0.4400 0.4580 0.4297 0.4300 1,256,604 -0.02(-3.37%)
Jun 13, 2006 0.4700 0.4800 0.4400 0.4450 2,119,121 -0.02(-3.26%)
Jun 12, 2006 0.4625 0.4800 0.4500 0.4600 1,065,119 -0.01(-2.23%)
Jun 09, 2006 0.4800 0.5000 0.4611 0.4705 9,887,993 +0.01(+1.18%)
Jun 08, 2006 0.4700 0.5000 0.4600 0.4650 6,334,310 -0.01(-3.10%)
Jun 07, 2006 0.4800 0.5099 0.4622 0.4799 7,741,320 +0.02(+4.33%)
Jun 06, 2006 0.4600 0.4923 0.4502 0.4600 7,733,603 +0.00(+0.00%)
Jun 05, 2006 0.4700 0.5003 0.4500 0.4600 2,046,104 -0.01(-2.13%)
Jun 02, 2006 0.4814 0.4901 0.4500 0.4700 11,194,470 -0.01(-2.08%)
Jun 01, 2006 0.4800 0.5000 0.4600 0.4800 1,290,766 +0.00(+0.00%)
May 31, 2006 0.4800 0.5000 0.4700 0.4800 794,094 +0.00(+0.00%)
May 30, 2006 0.5000 0.5185 0.4629 0.4800 2,145,642 -0.03(-5.88%)
May 26, 2006 0.5110 0.5390 0.4858 0.5100 1,524,298 +0.00(+0.00%)
May 25, 2006 0.5500 0.5500 0.5100 0.5100 820,592 -0.01(-1.01%)
May 24, 2006 0.5100 0.5400 0.5012 0.5152 1,077,793 -0.01(-1.19%)
May 23, 2006 0.5500 0.5800 0.5113 0.5214 1,423,266 -0.03(-5.20%)
May 22, 2006 0.6200 0.6300 0.5300 0.5500 1,029,725 -0.04(-6.78%)
May 19, 2006 0.6000 0.6100 0.5800 0.5900 332,029 -0.01(-1.63%)
May 18, 2006 0.5900 0.6100 0.5800 0.5998 591,621 +0.01(+1.66%)
May 17, 2006 0.6200 0.6300 0.5800 0.5900 997,450 -0.01(-1.67%)
May 16, 2006 0.6350 0.6600 0.6000 0.6000 835,793 -0.03(-4.75%)
May 15, 2006 0.6000 0.6350 0.5800 0.6299 1,065,827 +0.03(+4.98%)
May 12, 2006 0.5700 0.6200 0.5510 0.6000 635,272 +0.03(+4.35%)
May 11, 2006 0.6200 0.6600 0.5700 0.5750 2,223,036 -0.06(-8.73%)
May 10, 2006 0.6300 0.6500 0.5900 0.6300 1,818,013 -0.01(-1.53%)
May 09, 2006 0.6900 0.6980 0.6298 0.6398 2,373,263 -0.05(-7.28%)
May 08, 2006 0.6000 0.7200 0.6000 0.6900 8,595,314 +0.15(+27.78%)
May 05, 2006 0.5500 0.5750 0.5400 0.5400 589,321 -0.01(-1.82%)
May 04, 2006 0.5300 0.5700 0.5249 0.5500 885,852 +0.02(+3.77%)
May 03, 2006 0.5100 0.5400 0.4940 0.5300 499,300 +0.03(+6.00%)
May 02, 2006 0.5100 0.5500 0.4811 0.5000 935,909 -0.01(-1.96%)
May 01, 2006 0.5200 0.5400 0.5000 0.5100 604,413 -0.02(-4.24%)
Apr 28, 2006 0.5250 0.5400 0.5100 0.5326 704,600 +0.00(+0.49%)
Apr 27, 2006 0.5300 0.5500 0.5200 0.5300 306,320 +0.00(+0.00%)
Apr 26, 2006 0.5300 0.5500 0.5300 0.5300 382,068 -0.01(-1.85%)
Apr 25, 2006 0.5400 0.5500 0.5300 0.5400 476,755 +0.01(+1.89%)
Apr 24, 2006 0.5650 0.5650 0.5300 0.5300 698,350 -0.03(-6.19%)
Apr 21, 2006 0.5850 0.5850 0.5510 0.5650 596,843 -0.01(-2.42%)
Apr 20, 2006 0.5700 0.5800 0.5410 0.5790 768,875 +0.01(+1.58%)
Apr 19, 2006 0.5300 0.5700 0.5100 0.5700 4,532,191 +0.03(+6.34%)
Apr 18, 2006 0.5300 0.5440 0.5100 0.5360 1,242,258 -0.00(-0.72%)
Apr 17, 2006 0.5500 0.5590 0.5100 0.5399 1,038,428 -0.02(-3.40%)
Apr 13, 2006 0.5700 0.5800 0.5400 0.5589 801,934 +0.01(+1.60%)
Apr 12, 2006 0.5403 0.5700 0.5400 0.5501 760,846 +0.01(+1.81%)
Apr 11, 2006 0.5700 0.5798 0.5387 0.5403 2,758,219 -0.03(-5.21%)
Apr 10, 2006 0.6098 0.6200 0.5700 0.5700 2,036,122 -0.02(-3.39%)
Apr 07, 2006 0.5317 0.6400 0.5215 0.5900 4,920,454 +0.06(+11.38%)
Apr 06, 2006 0.5500 0.5599 0.5100 0.5297 5,106,332 -0.03(-5.41%)
Apr 05, 2006 0.5700 0.5700 0.5400 0.5600 3,265,332 +0.00(+0.00%)
Apr 04, 2006 0.5874 0.5949 0.5600 0.5600 9,342,750 -0.04(-6.65%)
Apr 03, 2006 0.6200 0.6223 0.5900 0.5999 1,531,748 -0.01(-1.62%)
Mar 31, 2006 0.5800 0.6100 0.5700 0.6098 3,457,343 +0.04(+6.98%)
Mar 30, 2006 0.6100 0.6200 0.5700 0.5700 3,811,069 -0.05(-8.01%)
Mar 29, 2006 0.6100 0.6400 0.5933 0.6196 3,325,873 +0.01(+1.24%)
Mar 28, 2006 0.6600 0.6699 0.6050 0.6120 3,559,811 -0.04(-5.85%)
Mar 27, 2006 0.6800 0.7100 0.6100 0.6500 53,370,480 +0.04(+6.56%)
Mar 24, 2006 0.5700 0.6332 0.5500 0.6100 26,569,788 +0.04(+7.02%)
Mar 23, 2006 0.6800 0.6880 0.5298 0.5700 40,676,000 -0.10(-14.93%)
Mar 22, 2006 0.7102 0.7502 0.6500 0.6700 9,801,500 +0.00(+0.00%)
Mar 21, 2006 0.6200 0.7599 0.6100 0.6700 10,536,761 +0.04(+6.35%)
Mar 20, 2006 0.5900 0.6300 0.5700 0.6300 5,334,957 +0.10(+18.87%)
Mar 17, 2006 0.5200 0.5400 0.4996 0.5300 3,423,715 +0.08(+17.78%)
Mar 16, 2006 0.4290 0.4800 0.4098 0.4500 1,394,485 +0.02(+4.65%)
Mar 15, 2006 0.4249 0.4375 0.4100 0.4300 858,384 +0.01(+3.12%)
Mar 14, 2006 0.4200 0.4300 0.3994 0.4170 1,548,292 +0.01(+1.53%)
Mar 13, 2006 0.4400 0.4499 0.3900 0.4107 1,118,217 -0.03(-6.66%)
Mar 10, 2006 0.4500 0.4549 0.4189 0.4400 715,290 -0.01(-2.22%)
Mar 09, 2006 0.4300 0.4549 0.4196 0.4500 732,333 +0.02(+4.34%)
Mar 08, 2006 0.4100 0.4487 0.4000 0.4313 1,566,809 -0.01(-1.98%)
Mar 07, 2006 0.4500 0.4500 0.4100 0.4400 1,348,919 -0.01(-2.22%)
Mar 06, 2006 0.4500 0.4794 0.4400 0.4500 2,508,069 -0.01(-1.38%)
Mar 03, 2006 0.4701 0.4799 0.4500 0.4563 1,430,064 -0.03(-6.88%)
Mar 02, 2006 0.5000 0.5000 0.4700 0.4900 1,787,144 +0.00(+0.00%)
Mar 01, 2006 0.4850 0.4997 0.4798 0.4900 2,979,477 +0.01(+2.08%)
Feb 28, 2006 0.5000 0.5011 0.4799 0.4800 3,011,297 -0.02(-4.00%)
Feb 27, 2006 0.5000 0.5100 0.4812 0.5000 1,335,522 -0.01(-1.96%)
Feb 24, 2006 0.5100 0.5389 0.4807 0.5100 3,817,168 -0.00(-0.78%)
Feb 23, 2006 0.5400 0.5779 0.4800 0.5140 2,411,419 -0.00(-0.58%)
Feb 22, 2006 0.5400 0.5700 0.5100 0.5170 3,373,531 -0.00(-0.79%)
Feb 21, 2006 0.5000 0.6200 0.5000 0.5211 5,502,363 +0.04(+8.56%)
Feb 17, 2006 0.4599 0.5300 0.4395 0.4800 5,304,075 +0.04(+9.09%)
Feb 16, 2006 0.4599 0.4700 0.4301 0.4400 1,301,400 -0.01(-1.79%)
Feb 15, 2006 0.4501 0.4600 0.4300 0.4480 1,295,105 -0.01(-2.61%)
Feb 14, 2006 0.4700 0.4798 0.4500 0.4600 1,804,686 +0.01(+1.10%)
Feb 13, 2006 0.4790 0.4900 0.4300 0.4550 1,952,245 +0.00(+0.20%)
Feb 10, 2006 0.4600 0.4793 0.4500 0.4541 929,450 -0.01(-1.28%)
Feb 09, 2006 0.4700 0.4901 0.4582 0.4600 932,197 +0.00(+0.00%)
Feb 08, 2006 0.4899 0.5200 0.4600 0.4600 1,100,426 -0.02(-4.15%)
Feb 07, 2006 0.5000 0.5200 0.4500 0.4799 1,873,853 -0.03(-5.90%)
Feb 06, 2006 0.5100 0.5400 0.5000 0.5100 1,526,799 +0.01(+0.99%)
Feb 03, 2006 0.5500 0.5600 0.4988 0.5050 1,305,576 -0.04(-6.48%)
Feb 02, 2006 0.6000 0.6100 0.5385 0.5400 3,647,380 +0.06(+11.78%)
Feb 01, 2006 0.5200 0.5300 0.4800 0.4831 2,565,504 -0.05(-8.85%)
Jan 31, 2006 0.5500 0.5500 0.5102 0.5300 703,623 -0.02(-3.64%)
Jan 30, 2006 0.5600 0.5600 0.5300 0.5500 778,911 +0.00(+0.00%)
Jan 27, 2006 0.5800 0.5800 0.5294 0.5500 1,920,211 -0.02(-3.51%)
Jan 26, 2006 0.5700 0.6300 0.5598 0.5700 1,185,481 +0.01(+1.79%)
Jan 25, 2006 0.5800 0.6000 0.5500 0.5600 805,973 -0.02(-3.45%)
Jan 24, 2006 0.5700 0.5800 0.5500 0.5800 827,051 +0.02(+3.57%)
Jan 23, 2006 0.5600 0.5800 0.5500 0.5600 694,163 -0.01(-1.75%)
Jan 20, 2006 0.5800 0.6000 0.5600 0.5700 832,278 -0.02(-3.39%)
Jan 19, 2006 0.6000 0.6000 0.5570 0.5900 1,506,109 +0.00(+0.00%)
Jan 18, 2006 0.6200 0.6200 0.5890 0.5900 904,162 -0.02(-3.28%)
Jan 17, 2006 0.6200 0.6400 0.6000 0.6100 1,067,920 -0.01(-1.61%)
Jan 13, 2006 0.6000 0.6500 0.6000 0.6200 1,629,862 +0.03(+5.08%)
Jan 12, 2006 0.6300 0.6300 0.5900 0.5900 854,800 -0.01(-1.67%)
Jan 11, 2006 0.6100 0.6400 0.5900 0.6000 1,476,158 +0.01(+1.69%)
Jan 10, 2006 0.6500 0.6600 0.5800 0.5900 1,395,051 -0.05(-7.81%)
Jan 09, 2006 0.6200 0.7300 0.6100 0.6400 2,443,522 +0.03(+4.92%)
Jan 06, 2006 0.5800 0.6300 0.5700 0.6100 2,534,965 +0.03(+5.17%)
Jan 05, 2006 0.5700 0.6000 0.5599 0.5800 2,133,565 +0.01(+1.75%)
Jan 04, 2006 0.5600 0.5800 0.5400 0.5700 2,797,507 +0.01(+1.79%)
Jan 03, 2006 0.6300 0.6500 0.5500 0.5600 3,453,224 -0.05(-8.20%)
Dec 30, 2005 0.6000 0.6400 0.5700 0.6100 2,539,613 +0.01(+1.67%)
Dec 29, 2005 0.6500 0.6600 0.6000 0.6000 4,002,777 -0.06(-9.09%)
Dec 28, 2005 0.7000 0.7000 0.6500 0.6600 2,781,900 -0.02(-2.94%)
Dec 27, 2005 0.8300 0.8900 0.6700 0.6800 10,798,500 -0.04(-5.56%)
Dec 23, 2005 0.7000 0.7700 0.6600 0.7200 2,739,448 +0.02(+2.86%)
Dec 22, 2005 0.6300 0.7800 0.6050 0.7000 5,419,008 +0.04(+6.06%)
Dec 21, 2005 0.6000 0.7100 0.5700 0.6600 3,680,863 +0.06(+10.00%)
Dec 20, 2005 0.6300 0.6400 0.5630 0.6000 1,880,949 -0.03(-4.76%)
Dec 19, 2005 0.6500 0.6500 0.5900 0.6300 2,860,702 +0.01(+1.61%)
Dec 16, 2005 0.7000 0.7000 0.6000 0.6200 2,487,318 -0.03(-4.62%)
Dec 15, 2005 0.6900 0.7100 0.6500 0.6500 2,286,990 -0.05(-7.14%)
Dec 14, 2005 0.7100 0.7300 0.6500 0.7000 2,666,290 -0.02(-3.18%)
Dec 13, 2005 0.7800 0.8300 0.7000 0.7230 12,052,717 -0.10(-11.83%)
Dec 12, 2005 0.5300 0.8300 0.4800 0.8200 19,691,410 +0.27(+49.09%)
Dec 09, 2005 0.6300 0.6300 0.5400 0.5500 349,500 -0.07(-11.29%)
Dec 08, 2005 0.6400 0.6600 0.5900 0.6200 3,325,244 -0.01(-1.59%)
Dec 07, 2005 0.6700 0.7400 0.6000 0.6300 5,761,955 -0.03(-4.55%)
Dec 06, 2005 0.6800 0.7100 0.6000 0.6600 3,883,411 -0.01(-1.49%)
Dec 05, 2005 0.7200 0.8600 0.6300 0.6700 10,997,730 -0.03(-4.29%)
Dec 02, 2005 0.8600 0.8900 0.6500 0.7000 7,405,948 -0.14(-16.67%)
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.