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 (%)
Mar 31, 2015 3.960 4.030 3.890 4.020 187,809 +0.02(+0.50%)
Mar 30, 2015 3.960 4.090 3.960 4.000 73,853 +0.04(+1.01%)
Mar 27, 2015 3.930 3.970 3.840 3.960 40,794 +0.02(+0.51%)
Mar 26, 2015 3.930 3.980 3.850 3.940 69,785 -0.02(-0.51%)
Mar 25, 2015 4.020 4.096 3.950 3.960 137,308 -0.07(-1.74%)
Mar 24, 2015 4.030 4.060 3.990 4.030 95,656 +0.04(+1.00%)
Mar 23, 2015 3.870 4.020 3.870 3.990 157,450 +0.09(+2.31%)
Mar 20, 2015 4.040 4.130 3.870 3.900 257,645 -0.11(-2.74%)
Mar 19, 2015 4.100 4.198 3.964 4.010 104,610 -0.11(-2.67%)
Mar 18, 2015 4.110 4.180 4.080 4.120 145,137 +0.00(+0.00%)
Mar 17, 2015 4.080 4.150 4.050 4.120 115,562 +0.05(+1.23%)
Mar 16, 2015 4.160 4.220 4.050 4.070 85,298 -0.06(-1.45%)
Mar 13, 2015 4.180 4.268 4.110 4.130 113,801 -0.08(-1.90%)
Mar 12, 2015 4.120 4.250 4.080 4.210 124,307 +0.13(+3.19%)
Mar 11, 2015 4.150 4.240 4.060 4.080 146,668 -0.09(-2.16%)
Mar 10, 2015 4.250 4.290 4.150 4.170 155,109 -0.11(-2.57%)
Mar 09, 2015 4.410 4.470 4.260 4.280 98,799 -0.11(-2.51%)
Mar 06, 2015 4.180 4.460 4.180 4.390 208,324 +0.16(+3.78%)
Mar 05, 2015 4.320 4.370 4.230 4.230 138,956 -0.14(-3.20%)
Mar 04, 2015 4.650 4.690 4.370 4.370 153,379 -0.32(-6.82%)
Mar 03, 2015 5.010 5.010 4.560 4.690 541,759 -0.38(-7.50%)
Mar 02, 2015 5.030 5.110 5.020 5.070 168,002 +0.06(+1.20%)
Feb 27, 2015 5.060 5.110 4.970 5.010 107,582 -0.04(-0.79%)
Feb 26, 2015 5.190 5.190 5.010 5.050 66,915 -0.13(-2.51%)
Feb 25, 2015 5.230 5.250 5.180 5.180 53,162 -0.07(-1.33%)
Feb 24, 2015 5.200 5.320 5.200 5.250 56,991 +0.04(+0.77%)
Feb 23, 2015 5.300 5.300 5.160 5.210 63,978 -0.12(-2.25%)
Feb 20, 2015 5.390 5.390 5.310 5.330 60,822 -0.04(-0.74%)
Feb 19, 2015 5.400 5.420 5.300 5.370 54,762 -0.07(-1.29%)
Feb 18, 2015 5.450 5.460 5.400 5.440 51,454 +0.00(+0.00%)
Feb 17, 2015 5.420 5.460 5.330 5.440 101,717 +0.01(+0.18%)
Feb 13, 2015 5.350 5.430 5.430 5.430 53,100 +0.05(+0.93%)
Feb 12, 2015 5.400 5.410 5.370 5.380 65,343 -0.01(-0.19%)
Feb 11, 2015 5.360 5.430 5.360 5.390 34,746 +0.01(+0.19%)
Feb 10, 2015 5.400 5.410 5.340 5.380 42,768 +0.03(+0.56%)
Feb 09, 2015 5.380 5.410 5.330 5.350 68,319 -0.02(-0.37%)
Feb 06, 2015 5.390 5.440 5.370 5.370 54,586 -0.03(-0.56%)
Feb 05, 2015 5.330 5.420 5.330 5.400 61,457 +0.06(+1.12%)
Feb 04, 2015 5.300 5.350 5.290 5.340 122,312 +0.00(+0.00%)
Feb 03, 2015 5.230 5.340 5.230 5.340 100,755 +0.10(+1.91%)
Feb 02, 2015 5.180 5.270 5.030 5.240 59,119 +0.05(+0.96%)
Jan 30, 2015 5.230 5.300 5.180 5.190 104,130 -0.10(-1.89%)
Jan 29, 2015 5.140 5.300 5.100 5.290 85,545 +0.14(+2.72%)
Jan 28, 2015 5.290 5.320 5.090 5.150 71,208 -0.14(-2.65%)
Jan 27, 2015 5.330 5.340 5.280 5.290 43,255 -0.06(-1.12%)
Jan 26, 2015 5.370 5.370 5.310 5.350 57,765 -0.05(-0.93%)
Jan 23, 2015 5.370 5.430 5.370 5.400 33,085 +0.05(+0.93%)
Jan 22, 2015 5.270 5.380 5.170 5.350 141,985 +0.13(+2.49%)
Jan 21, 2015 5.330 5.350 5.200 5.220 58,135 -0.12(-2.25%)
Jan 20, 2015 5.330 5.420 5.283 5.340 55,489 +0.04(+0.75%)
Jan 16, 2015 5.230 5.340 5.230 5.300 40,936 +0.05(+0.95%)
Jan 15, 2015 5.310 5.390 5.150 5.250 81,849 -0.06(-1.13%)
Jan 14, 2015 5.260 5.390 5.260 5.310 37,293 +0.01(+0.19%)
Jan 13, 2015 5.330 5.410 5.250 5.300 60,601 +0.02(+0.38%)
Jan 12, 2015 5.400 5.400 5.260 5.280 65,904 -0.16(-2.94%)
Jan 09, 2015 5.470 5.500 5.420 5.440 21,351 -0.05(-0.91%)
Jan 08, 2015 5.460 5.520 5.380 5.490 47,467 +0.07(+1.29%)
Jan 07, 2015 5.380 5.450 5.350 5.420 57,200 +0.06(+1.12%)
Jan 06, 2015 5.480 5.480 5.300 5.360 53,075 -0.13(-2.37%)
Jan 05, 2015 5.400 5.580 5.240 5.490 69,493 +0.04(+0.73%)
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.