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 30, 2008 9.260 9.620 8.890 9.410 123,729 +0.15(+1.62%)
Jun 27, 2008 9.220 9.360 8.870 9.260 2,148,058 +0.04(+0.43%)
Jun 26, 2008 9.350 9.560 9.170 9.220 88,951 -0.19(-2.02%)
Jun 25, 2008 9.530 9.760 9.050 9.410 47,993 -0.06(-0.63%)
Jun 24, 2008 9.670 9.670 9.260 9.470 39,445 -0.19(-1.97%)
Jun 23, 2008 9.810 9.875 9.620 9.660 43,989 -0.15(-1.53%)
Jun 20, 2008 10.19 10.36 9.680 9.810 42,250 -0.39(-3.82%)
Jun 19, 2008 10.14 10.40 10.05 10.20 94,483 +0.08(+0.79%)
Jun 18, 2008 10.19 10.24 10.11 10.12 46,415 -0.08(-0.78%)
Jun 17, 2008 9.800 10.31 9.770 10.20 88,852 +0.41(+4.19%)
Jun 16, 2008 9.770 10.01 9.600 9.790 59,315 -0.04(-0.41%)
Jun 13, 2008 9.870 9.990 9.700 9.830 80,483 +0.03(+0.31%)
Jun 12, 2008 9.930 10.23 9.650 9.800 190,992 -0.04(-0.41%)
Jun 11, 2008 9.810 10.18 9.670 9.840 105,288 -0.01(-0.10%)
Jun 10, 2008 9.990 10.40 9.670 9.850 95,942 -0.09(-0.91%)
Jun 09, 2008 10.50 10.53 9.910 9.940 60,716 -0.51(-4.88%)
Jun 06, 2008 10.32 10.72 10.29 10.45 133,875 +0.10(+0.97%)
Jun 05, 2008 10.32 10.50 10.25 10.35 173,833 +0.05(+0.49%)
Jun 04, 2008 10.12 10.45 10.04 10.30 128,376 +0.12(+1.18%)
Jun 03, 2008 10.00 10.28 9.890 10.18 162,825 +0.19(+1.90%)
Jun 02, 2008 10.18 10.22 9.760 9.990 53,202 -0.22(-2.15%)
May 30, 2008 10.10 10.40 9.780 10.21 123,761 +0.34(+3.44%)
May 29, 2008 10.18 10.50 9.850 9.870 58,237 -0.31(-3.05%)
May 28, 2008 9.970 10.33 9.890 10.18 62,154 +0.29(+2.93%)
May 27, 2008 9.990 10.20 9.660 9.890 133,453 -0.06(-0.60%)
May 26, 2008 9.850 10.13 9.670 9.950 133,577 +0.00(+0.00%)
May 23, 2008 9.850 10.13 9.670 9.950 133,577 +0.06(+0.61%)
May 22, 2008 9.380 10.05 9.300 9.890 214,458 +0.57(+6.12%)
May 21, 2008 9.210 9.470 9.040 9.320 57,922 +0.14(+1.53%)
May 20, 2008 9.200 9.410 8.900 9.180 32,954 -0.01(-0.11%)
May 19, 2008 9.220 9.220 8.970 9.190 76,829 -0.01(-0.11%)
May 16, 2008 9.210 9.220 9.150 9.200 20,105 -0.01(-0.11%)
May 15, 2008 8.950 9.250 8.950 9.210 29,595 +0.24(+2.68%)
May 14, 2008 9.010 9.200 8.850 8.970 26,405 -0.04(-0.44%)
May 13, 2008 9.040 9.040 8.660 9.010 83,894 -0.03(-0.33%)
May 12, 2008 8.730 9.040 8.450 9.040 39,420 +0.28(+3.26%)
May 09, 2008 9.020 9.150 8.530 8.755 63,477 -0.33(-3.69%)
May 08, 2008 9.550 9.550 8.870 9.090 59,374 -0.46(-4.82%)
May 07, 2008 9.900 9.990 9.190 9.550 54,638 -0.13(-1.34%)
May 06, 2008 9.650 9.800 9.500 9.680 32,877 +0.08(+0.83%)
May 05, 2008 9.740 9.800 9.450 9.600 46,365 -0.14(-1.44%)
May 02, 2008 9.780 9.780 9.450 9.740 20,935 +0.03(+0.31%)
May 01, 2008 9.860 9.950 9.660 9.710 48,029 -0.19(-1.92%)
Apr 30, 2008 9.760 9.900 9.650 9.900 19,811 +0.14(+1.43%)
Apr 29, 2008 10.00 10.04 9.740 9.760 25,792 -0.23(-2.30%)
Apr 28, 2008 9.930 10.12 9.850 9.990 22,668 +0.04(+0.40%)
Apr 25, 2008 9.930 9.970 9.650 9.950 85,572 -0.01(-0.10%)
Apr 24, 2008 9.730 10.08 9.670 9.960 45,851 +0.21(+2.15%)
Apr 23, 2008 9.650 10.03 9.530 9.750 25,327 +0.16(+1.67%)
Apr 22, 2008 9.680 9.750 9.330 9.590 44,808 -0.13(-1.34%)
Apr 21, 2008 9.750 10.09 9.590 9.720 21,740 -0.02(-0.21%)
Apr 18, 2008 9.580 10.04 9.520 9.740 36,620 +0.39(+4.17%)
Apr 17, 2008 9.450 10.20 9.350 9.350 163,454 -0.12(-1.27%)
Apr 16, 2008 9.590 9.620 9.250 9.470 38,102 -0.03(-0.32%)
Apr 15, 2008 9.230 9.550 9.230 9.500 42,625 +0.31(+3.37%)
Apr 14, 2008 8.890 9.290 8.890 9.190 52,155 +0.26(+2.91%)
Apr 11, 2008 8.940 9.180 8.790 8.930 40,859 -0.26(-2.83%)
Apr 10, 2008 9.020 9.380 8.950 9.190 34,199 +0.14(+1.55%)
Apr 09, 2008 9.360 9.480 9.020 9.050 29,337 -0.14(-1.52%)
Apr 08, 2008 9.210 9.280 8.990 9.190 75,012 -0.06(-0.65%)
Apr 07, 2008 9.030 9.380 8.910 9.250 85,144 +0.26(+2.89%)
Apr 04, 2008 9.080 9.260 8.750 8.990 161,069 +0.08(+0.90%)
Apr 03, 2008 9.010 9.350 8.910 8.910 231,201 -0.18(-1.98%)
Apr 02, 2008 8.930 9.300 8.750 9.090 68,735 +0.14(+1.56%)
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.