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 (%)
Apr 30, 2012 6.430 6.475 6.200 6.320 59,497 -0.15(-2.32%)
Apr 27, 2012 6.500 6.580 6.410 6.470 35,163 -0.01(-0.15%)
Apr 26, 2012 6.440 6.510 6.370 6.480 38,930 +0.01(+0.15%)
Apr 25, 2012 6.390 6.540 6.380 6.470 63,107 +0.08(+1.25%)
Apr 24, 2012 6.260 6.400 6.240 6.390 21,914 +0.12(+1.91%)
Apr 23, 2012 6.170 6.350 6.150 6.270 91,594 -0.03(-0.48%)
Apr 20, 2012 6.390 6.540 6.190 6.300 47,367 +0.00(+0.00%)
Apr 19, 2012 6.270 6.350 6.160 6.300 32,592 +0.01(+0.16%)
Apr 18, 2012 6.300 6.310 6.220 6.290 58,849 -0.06(-0.94%)
Apr 17, 2012 6.430 6.440 6.320 6.350 45,110 +0.00(+0.00%)
Apr 16, 2012 6.210 6.410 6.180 6.350 56,406 +0.15(+2.42%)
Apr 13, 2012 6.330 6.340 6.195 6.200 55,250 -0.15(-2.36%)
Apr 12, 2012 6.250 6.410 6.250 6.350 40,883 +0.08(+1.28%)
Apr 11, 2012 6.120 6.320 6.120 6.270 95,515 +0.19(+3.12%)
Apr 10, 2012 6.190 6.230 5.980 6.080 83,354 -0.14(-2.25%)
Apr 09, 2012 6.170 6.290 6.170 6.220 35,952 -0.05(-0.80%)
Apr 05, 2012 6.250 6.300 6.180 6.270 78,086 +0.00(+0.00%)
Apr 04, 2012 6.300 6.310 6.080 6.270 58,100 -0.13(-2.03%)
Apr 03, 2012 6.640 6.640 6.390 6.400 27,433 -0.24(-3.61%)
Apr 02, 2012 6.250 6.650 6.235 6.640 69,891 +0.35(+5.56%)
Mar 30, 2012 6.500 6.500 6.280 6.290 57,740 -0.15(-2.33%)
Mar 29, 2012 6.320 6.470 6.250 6.440 33,435 +0.06(+0.94%)
Mar 28, 2012 6.130 6.400 6.115 6.380 62,539 +0.24(+3.91%)
Mar 27, 2012 6.180 6.220 6.100 6.140 45,655 -0.02(-0.32%)
Mar 26, 2012 6.160 6.210 6.080 6.160 80,423 +0.07(+1.15%)
Mar 23, 2012 6.050 6.130 6.000 6.090 81,862 +0.03(+0.50%)
Mar 22, 2012 5.960 6.064 5.960 6.060 126,488 +0.02(+0.33%)
Mar 21, 2012 5.990 6.040 5.960 6.040 86,420 +0.06(+1.00%)
Mar 20, 2012 5.980 6.090 5.960 5.980 20,758 -0.07(-1.16%)
Mar 19, 2012 6.040 6.130 5.910 6.050 45,379 -0.01(-0.17%)
Mar 16, 2012 6.130 6.130 6.020 6.060 100,034 -0.05(-0.82%)
Mar 15, 2012 5.970 6.110 5.930 6.110 27,360 +0.16(+2.69%)
Mar 14, 2012 6.010 6.080 5.880 5.950 84,678 -0.09(-1.49%)
Mar 13, 2012 5.890 6.050 5.790 6.040 49,147 +0.21(+3.60%)
Mar 12, 2012 5.740 5.850 5.740 5.830 31,865 +0.07(+1.22%)
Mar 09, 2012 5.470 5.870 5.470 5.760 64,118 +0.29(+5.30%)
Mar 08, 2012 5.320 5.470 5.310 5.470 73,276 +0.16(+3.01%)
Mar 07, 2012 5.410 5.430 5.290 5.310 66,488 -0.10(-1.85%)
Mar 06, 2012 5.450 5.480 5.390 5.410 24,760 -0.13(-2.35%)
Mar 05, 2012 5.380 5.550 5.380 5.540 63,595 +0.13(+2.40%)
Mar 02, 2012 5.580 5.680 5.380 5.410 116,390 -0.19(-3.39%)
Mar 01, 2012 5.580 5.680 5.520 5.600 53,982 +0.02(+0.36%)
Feb 29, 2012 5.600 5.810 5.500 5.580 180,515 -0.02(-0.36%)
Feb 28, 2012 5.720 5.720 5.570 5.600 248,274 -0.10(-1.75%)
Feb 27, 2012 5.620 5.774 5.570 5.700 17,409 +0.01(+0.18%)
Feb 24, 2012 5.630 5.820 5.630 5.690 84,433 +0.03(+0.53%)
Feb 23, 2012 5.770 5.780 5.480 5.660 108,971 -0.08(-1.39%)
Feb 22, 2012 5.790 5.860 5.740 5.740 53,298 -0.05(-0.86%)
Feb 21, 2012 5.840 5.940 5.790 5.790 79,366 -0.09(-1.53%)
Feb 17, 2012 5.900 5.990 5.870 5.880 53,057 +0.00(+0.00%)
Feb 16, 2012 5.740 5.900 5.710 5.880 40,246 +0.14(+2.44%)
Feb 15, 2012 5.870 5.920 5.710 5.740 53,248 -0.12(-2.05%)
Feb 14, 2012 5.990 5.990 5.820 5.860 26,449 -0.15(-2.50%)
Feb 13, 2012 6.000 6.010 5.920 6.010 17,821 +0.10(+1.69%)
Feb 10, 2012 5.900 5.980 5.900 5.910 67,782 -0.06(-1.01%)
Feb 09, 2012 6.040 6.050 5.940 5.970 19,408 -0.08(-1.32%)
Feb 08, 2012 6.050 6.110 5.980 6.050 25,746 +0.02(+0.33%)
Feb 07, 2012 6.080 6.080 5.630 6.030 71,456 -0.05(-0.82%)
Feb 06, 2012 6.150 6.150 5.901 6.080 55,817 -0.07(-1.14%)
Feb 03, 2012 6.180 6.180 6.000 6.150 66,151 +0.09(+1.49%)
Feb 02, 2012 6.250 6.250 6.000 6.060 60,058 -0.18(-2.88%)
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.