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, 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%)
Nov 01, 2012 7.850 7.980 7.760 7.910 50,718 +0.09(+1.15%)
Oct 31, 2012 7.450 7.820 7.450 7.820 38,188 +0.40(+5.39%)
Oct 26, 2012 7.500 7.420 7.420 7.420 19,900 -0.07(-0.93%)
Oct 25, 2012 7.420 7.490 7.290 7.490 25,043 +0.10(+1.35%)
Oct 24, 2012 7.460 7.460 7.380 7.390 18,973 -0.02(-0.27%)
Oct 23, 2012 7.350 7.470 7.280 7.410 33,942 -0.04(-0.54%)
Oct 19, 2012 7.740 7.750 7.430 7.450 150,039 -0.37(-4.73%)
Oct 18, 2012 8.240 8.240 7.780 7.820 109,078 -0.40(-4.87%)
Oct 17, 2012 8.220 8.240 7.940 8.220 60,929 +0.02(+0.24%)
Oct 16, 2012 8.390 8.390 8.130 8.200 52,682 -0.09(-1.09%)
Oct 15, 2012 8.390 8.390 8.160 8.290 36,835 -0.10(-1.19%)
Oct 12, 2012 8.410 8.450 8.290 8.390 54,518 -0.03(-0.36%)
Oct 11, 2012 8.400 8.450 8.390 8.420 18,626 +0.08(+0.96%)
Oct 10, 2012 8.180 8.390 8.180 8.340 18,543 +0.20(+2.46%)
Oct 09, 2012 8.030 8.200 7.912 8.140 18,719 +0.09(+1.12%)
Oct 08, 2012 8.220 8.280 7.980 8.050 70,983 -0.22(-2.66%)
Oct 05, 2012 8.450 8.480 8.200 8.270 57,547 -0.18(-2.13%)
Oct 04, 2012 8.600 8.600 8.380 8.450 82,580 -0.14(-1.63%)
Oct 03, 2012 8.570 8.600 8.460 8.590 22,138 +0.02(+0.23%)
Oct 02, 2012 8.550 8.600 8.520 8.570 71,075 +0.02(+0.23%)
Oct 01, 2012 8.530 8.590 8.520 8.550 36,910 -0.01(-0.12%)
Sep 28, 2012 8.600 8.640 8.560 8.560 66,390 -0.09(-1.04%)
Sep 27, 2012 8.550 8.680 8.500 8.650 65,701 +0.13(+1.53%)
Sep 26, 2012 8.520 8.650 8.480 8.520 33,387 +0.00(+0.00%)
Sep 25, 2012 8.590 8.680 8.460 8.520 62,973 -0.02(-0.23%)
Sep 24, 2012 8.690 8.850 8.440 8.540 52,593 -0.16(-1.84%)
Sep 21, 2012 8.670 8.760 8.580 8.700 94,317 +0.16(+1.87%)
Sep 20, 2012 8.620 8.620 8.490 8.540 11,826 -0.11(-1.27%)
Sep 19, 2012 8.720 8.800 8.630 8.650 77,276 -0.05(-0.57%)
Sep 18, 2012 8.680 8.710 8.620 8.700 86,554 +0.02(+0.23%)
Sep 17, 2012 8.630 8.690 8.600 8.680 33,006 +0.05(+0.58%)
Sep 14, 2012 8.680 8.690 8.470 8.630 48,503 -0.05(-0.58%)
Sep 13, 2012 8.570 8.830 8.450 8.680 57,790 +0.15(+1.76%)
Sep 12, 2012 8.300 8.530 8.260 8.530 18,410 +0.27(+3.27%)
Sep 11, 2012 8.380 8.470 8.200 8.260 41,951 -0.09(-1.08%)
Sep 10, 2012 8.370 8.470 8.211 8.350 31,632 +0.02(+0.24%)
Sep 07, 2012 8.300 8.500 8.290 8.330 58,655 +0.10(+1.22%)
Sep 06, 2012 8.120 8.300 7.940 8.230 238,419 +0.14(+1.73%)
Sep 05, 2012 8.160 8.265 8.090 8.090 57,971 -0.10(-1.22%)
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.