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 (%)
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.