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 (%)
Aug 31, 2009 5.130 5.260 5.110 5.170 69,784 +0.01(+0.19%)
Aug 28, 2009 5.170 5.340 5.160 5.160 33,437 +0.02(+0.39%)
Aug 27, 2009 5.260 5.260 5.100 5.140 47,024 -0.12(-2.28%)
Aug 26, 2009 5.310 5.360 5.190 5.260 23,008 -0.02(-0.38%)
Aug 25, 2009 5.300 5.499 5.160 5.280 54,896 +0.06(+1.15%)
Aug 24, 2009 5.150 5.480 5.060 5.220 100,022 +0.08(+1.56%)
Aug 21, 2009 5.120 5.150 5.080 5.140 79,987 +0.05(+0.98%)
Aug 20, 2009 5.087 5.100 5.010 5.090 34,505 +0.04(+0.79%)
Aug 19, 2009 4.920 5.130 4.830 5.050 127,238 +0.02(+0.40%)
Aug 18, 2009 5.120 5.300 4.860 5.030 162,445 -0.04(-0.79%)
Aug 17, 2009 5.150 5.150 5.000 5.070 130,098 -0.24(-4.52%)
Aug 14, 2009 5.120 5.500 5.020 5.310 153,842 +0.21(+4.12%)
Aug 13, 2009 5.330 5.330 5.010 5.100 97,033 -0.15(-2.86%)
Aug 12, 2009 4.980 5.300 4.920 5.250 125,610 +0.31(+6.28%)
Aug 11, 2009 4.960 5.080 4.820 4.940 76,409 -0.15(-2.95%)
Aug 10, 2009 5.020 5.090 4.821 5.090 100,085 +0.10(+2.00%)
Aug 07, 2009 4.770 5.090 4.770 4.990 145,213 +0.27(+5.72%)
Aug 06, 2009 4.790 4.790 4.610 4.720 86,903 +0.01(+0.21%)
Aug 05, 2009 4.940 4.940 4.580 4.710 218,011 -0.27(-5.42%)
Aug 04, 2009 4.680 5.360 4.600 4.980 778,100 +0.64(+14.75%)
Aug 03, 2009 3.890 4.410 3.740 4.340 440,232 +0.54(+14.21%)
Jul 31, 2009 3.820 3.850 3.641 3.800 230,563 +0.02(+0.53%)
Jul 30, 2009 3.570 3.850 3.500 3.780 290,240 +0.28(+8.00%)
Jul 29, 2009 3.470 3.540 3.400 3.500 89,566 +0.02(+0.57%)
Jul 28, 2009 3.300 3.540 3.300 3.480 71,880 +0.03(+0.87%)
Jul 27, 2009 3.500 3.590 3.410 3.450 172,062 -0.07(-1.99%)
Jul 24, 2009 3.650 3.650 3.440 3.520 237,347 -0.08(-2.22%)
Jul 23, 2009 3.520 3.650 3.510 3.600 259,750 +0.13(+3.75%)
Jul 22, 2009 3.350 3.550 3.310 3.470 217,946 +0.19(+5.79%)
Jul 21, 2009 3.300 3.330 3.210 3.280 195,089 +0.01(+0.31%)
Jul 20, 2009 3.120 3.280 3.060 3.270 364,705 +0.24(+7.92%)
Jul 17, 2009 3.040 3.040 2.970 3.030 68,214 -0.01(-0.33%)
Jul 16, 2009 3.050 3.050 2.920 3.040 64,501 +0.00(+0.00%)
Jul 15, 2009 2.880 3.040 2.820 3.040 146,207 +0.21(+7.42%)
Jul 14, 2009 2.680 2.850 2.670 2.830 220,906 +0.15(+5.60%)
Jul 13, 2009 2.730 2.770 2.660 2.680 217,944 -0.04(-1.47%)
Jul 10, 2009 2.740 2.810 2.710 2.720 151,576 -0.06(-2.16%)
Jul 09, 2009 2.800 2.870 2.760 2.780 60,186 -0.01(-0.18%)
Jul 08, 2009 2.810 2.906 2.750 2.785 70,547 -0.01(-0.54%)
Jul 07, 2009 2.850 2.860 2.710 2.800 175,755 -0.06(-2.10%)
Jul 06, 2009 2.880 2.979 2.760 2.860 117,638 -0.05(-1.72%)
Jul 02, 2009 3.000 3.050 2.690 2.910 161,165 -0.19(-6.13%)
Jul 01, 2009 2.730 3.160 2.600 3.100 1,097,813 +0.40(+14.81%)
Jun 30, 2009 2.780 2.780 2.650 2.700 204,247 -0.03(-1.10%)
Jun 29, 2009 2.590 2.840 2.590 2.730 315,285 +0.18(+7.06%)
Jun 26, 2009 2.610 2.640 2.540 2.550 3,212,492 -0.08(-3.04%)
Jun 25, 2009 2.620 2.700 2.560 2.630 90,666 +0.02(+0.77%)
Jun 24, 2009 2.650 2.690 2.600 2.610 118,881 -0.01(-0.38%)
Jun 23, 2009 2.580 2.660 2.480 2.620 177,506 +0.11(+4.38%)
Jun 22, 2009 2.650 2.710 2.490 2.510 233,521 -0.15(-5.64%)
Jun 19, 2009 2.710 2.710 2.550 2.660 290,812 -0.02(-0.75%)
Jun 18, 2009 2.670 2.730 2.570 2.680 131,079 +0.00(+0.00%)
Jun 17, 2009 2.710 2.730 2.560 2.680 171,194 -0.02(-0.74%)
Jun 16, 2009 2.750 2.790 2.650 2.700 187,865 +0.01(+0.37%)
Jun 15, 2009 2.830 2.830 2.650 2.690 144,239 -0.16(-5.61%)
Jun 12, 2009 2.820 2.870 2.790 2.850 108,290 +0.06(+2.15%)
Jun 11, 2009 2.870 2.930 2.770 2.790 165,991 -0.07(-2.45%)
Jun 10, 2009 2.950 2.990 2.810 2.860 158,387 -0.06(-2.05%)
Jun 09, 2009 3.030 3.080 2.920 2.920 162,226 -0.09(-2.99%)
Jun 08, 2009 3.020 3.100 2.990 3.010 105,407 -0.12(-3.83%)
Jun 05, 2009 3.150 3.150 3.040 3.130 100,002 +0.09(+2.96%)
Jun 04, 2009 3.060 3.100 2.990 3.040 81,784 +0.00(+0.00%)
Jun 03, 2009 3.190 3.190 2.970 3.040 89,178 -0.17(-5.30%)
Jun 02, 2009 3.130 3.220 2.970 3.210 98,054 +0.22(+7.36%)
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.