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, 2010 6.880 6.930 6.760 6.760 38,796 -0.16(-2.31%)
Apr 29, 2010 6.870 6.930 6.750 6.920 74,021 +0.04(+0.58%)
Apr 28, 2010 6.730 6.930 6.730 6.880 96,543 +0.20(+2.99%)
Apr 27, 2010 6.730 6.750 6.470 6.680 67,589 -0.06(-0.89%)
Apr 26, 2010 6.620 6.860 6.620 6.740 65,790 +0.08(+1.28%)
Apr 23, 2010 6.540 6.700 6.540 6.655 37,560 +0.15(+2.23%)
Apr 22, 2010 6.360 6.570 6.220 6.510 48,344 +0.07(+1.09%)
Apr 21, 2010 6.410 6.440 6.320 6.440 36,229 +0.05(+0.78%)
Apr 20, 2010 6.240 6.410 6.170 6.390 26,718 +0.14(+2.24%)
Apr 19, 2010 6.250 6.390 6.190 6.250 78,071 +0.01(+0.16%)
Apr 16, 2010 6.080 6.240 6.050 6.240 53,804 +0.12(+1.96%)
Apr 15, 2010 6.120 6.160 6.000 6.120 95,728 +0.00(+0.00%)
Apr 14, 2010 5.980 6.120 5.950 6.120 159,365 +0.19(+3.20%)
Apr 13, 2010 5.920 5.940 5.890 5.930 49,336 +0.05(+0.85%)
Apr 12, 2010 5.880 5.960 5.880 5.880 47,492 -0.02(-0.34%)
Apr 09, 2010 5.930 5.950 5.860 5.900 21,759 -0.03(-0.51%)
Apr 08, 2010 5.840 5.970 5.800 5.930 25,171 +0.08(+1.37%)
Apr 07, 2010 5.930 5.980 5.840 5.850 34,116 -0.15(-2.50%)
Apr 06, 2010 6.000 6.000 5.880 6.000 43,902 -0.02(-0.33%)
Apr 05, 2010 5.950 6.020 5.860 6.020 54,558 +0.05(+0.84%)
Apr 01, 2010 5.880 5.970 5.970 5.970 34,600 +0.10(+1.70%)
Mar 31, 2010 5.930 5.940 5.870 5.870 29,909 -0.11(-1.84%)
Mar 30, 2010 5.970 6.000 5.870 5.980 49,050 -0.02(-0.33%)
Mar 29, 2010 6.020 6.020 5.820 6.000 63,660 +0.00(+0.00%)
Mar 26, 2010 5.970 6.000 5.800 6.000 95,707 +0.01(+0.17%)
Mar 25, 2010 5.990 6.000 5.940 5.990 94,726 +0.01(+0.17%)
Mar 24, 2010 5.970 6.000 5.900 5.980 34,958 +0.00(+0.00%)
Mar 23, 2010 5.970 6.020 5.920 5.980 100,215 -0.01(-0.17%)
Mar 22, 2010 6.000 6.000 5.920 5.990 39,304 -0.01(-0.17%)
Mar 19, 2010 5.900 6.000 5.850 6.000 92,544 +0.13(+2.21%)
Mar 18, 2010 5.900 6.000 5.860 5.870 57,379 -0.07(-1.18%)
Mar 17, 2010 5.920 5.950 5.820 5.940 91,251 +0.05(+0.85%)
Mar 16, 2010 5.700 5.890 5.640 5.890 55,637 +0.25(+4.43%)
Mar 15, 2010 5.628 5.730 5.600 5.640 82,374 -0.08(-1.40%)
Mar 12, 2010 5.700 5.800 5.640 5.720 75,926 -0.10(-1.72%)
Mar 11, 2010 5.720 5.830 5.680 5.820 36,429 +0.10(+1.75%)
Mar 10, 2010 5.960 5.960 5.690 5.720 123,111 -0.22(-3.70%)
Mar 09, 2010 5.820 5.990 5.820 5.940 86,307 +0.06(+0.93%)
Mar 08, 2010 5.700 5.900 5.700 5.885 136,753 +0.19(+3.43%)
Mar 05, 2010 5.570 5.700 5.460 5.690 112,960 +0.21(+3.83%)
Mar 04, 2010 5.550 5.700 5.370 5.480 97,194 -0.09(-1.62%)
Mar 03, 2010 5.520 5.610 5.500 5.570 97,227 +0.04(+0.72%)
Mar 02, 2010 5.500 5.700 5.460 5.530 309,741 -0.34(-5.79%)
Mar 01, 2010 6.000 6.010 5.870 5.870 98,322 -0.13(-2.17%)
Feb 26, 2010 6.000 6.000 5.930 6.000 104,128 +0.02(+0.33%)
Feb 25, 2010 5.940 5.990 5.840 5.980 27,709 -0.02(-0.33%)
Feb 24, 2010 6.000 6.000 5.920 6.000 40,329 +0.06(+1.01%)
Feb 23, 2010 5.930 5.990 5.900 5.940 55,204 +0.03(+0.51%)
Feb 22, 2010 5.930 5.960 5.830 5.910 51,925 +0.01(+0.17%)
Feb 19, 2010 5.850 5.900 5.590 5.900 85,066 +0.06(+1.03%)
Feb 18, 2010 5.660 5.900 5.620 5.840 36,718 +0.14(+2.46%)
Feb 17, 2010 5.860 5.860 5.600 5.700 90,955 -0.16(-2.73%)
Feb 16, 2010 6.000 6.000 5.830 5.860 45,851 -0.14(-2.33%)
Feb 12, 2010 5.870 6.000 6.000 6.000 35,200 +0.00(+0.00%)
Feb 11, 2010 5.640 6.000 5.630 6.000 34,250 +0.34(+6.01%)
Feb 10, 2010 5.540 5.700 5.540 5.660 44,424 -0.01(-0.18%)
Feb 09, 2010 5.700 5.726 5.620 5.670 39,166 -0.03(-0.53%)
Feb 08, 2010 5.600 5.750 5.600 5.700 37,997 +0.03(+0.53%)
Feb 05, 2010 5.740 5.750 5.540 5.670 65,122 -0.06(-1.05%)
Feb 04, 2010 5.960 6.040 5.720 5.730 84,461 -0.27(-4.50%)
Feb 03, 2010 5.980 6.020 5.010 6.000 146,427 +0.02(+0.33%)
Feb 02, 2010 5.920 6.000 5.730 5.980 56,588 +0.11(+1.87%)
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.