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 (%)
Sep 30, 2016 4.700 4.760 4.620 4.710 134,245 +0.03(+0.64%)
Sep 29, 2016 4.700 4.730 4.680 4.680 7,074 +0.00(+0.00%)
Sep 28, 2016 4.645 4.730 4.630 4.680 12,995 -0.02(-0.43%)
Sep 27, 2016 4.620 4.760 4.590 4.700 16,041 -0.05(-1.05%)
Sep 26, 2016 4.720 4.780 4.720 4.750 5,045 -0.02(-0.42%)
Sep 23, 2016 4.760 4.817 4.750 4.770 6,792 +0.02(+0.42%)
Sep 22, 2016 4.803 4.830 4.750 4.750 11,403 +0.00(+0.00%)
Sep 21, 2016 4.802 4.802 4.750 4.750 9,949 +0.00(+0.00%)
Sep 20, 2016 4.760 4.840 4.750 4.750 3,403 -0.01(-0.21%)
Sep 19, 2016 4.870 4.900 4.760 4.760 13,441 -0.14(-2.86%)
Sep 16, 2016 4.810 4.900 4.705 4.900 59,228 +0.05(+1.03%)
Sep 15, 2016 4.900 4.900 4.830 4.850 9,096 +0.02(+0.41%)
Sep 14, 2016 4.900 4.980 4.770 4.830 36,168 -0.07(-1.43%)
Sep 13, 2016 4.900 4.960 4.860 4.900 19,346 +0.02(+0.41%)
Sep 12, 2016 4.900 4.956 4.820 4.880 42,991 -0.02(-0.41%)
Sep 09, 2016 4.900 4.950 4.710 4.900 24,762 +0.00(+0.00%)
Sep 08, 2016 4.890 4.940 4.850 4.900 23,110 -0.01(-0.20%)
Sep 07, 2016 4.850 4.980 4.830 4.910 33,237 +0.06(+1.24%)
Sep 06, 2016 4.850 4.900 4.810 4.850 113,715 +0.07(+1.46%)
Sep 02, 2016 4.850 4.780 4.780 4.780 18,500 -0.02(-0.42%)
Sep 01, 2016 4.820 4.880 4.800 4.800 48,050 -0.02(-0.41%)
Aug 31, 2016 4.940 4.940 4.780 4.820 7,202 +0.00(+0.00%)
Aug 30, 2016 4.800 4.850 4.790 4.820 23,090 +0.00(+0.00%)
Aug 29, 2016 4.820 4.910 4.800 4.820 7,391 -0.05(-1.03%)
Aug 26, 2016 4.939 4.970 4.840 4.870 9,259 +0.07(+1.46%)
Aug 25, 2016 4.920 4.920 4.760 4.800 19,412 -0.09(-1.84%)
Aug 24, 2016 4.980 4.980 4.870 4.890 7,486 -0.09(-1.81%)
Aug 23, 2016 4.970 4.980 4.910 4.980 253,677 +0.05(+1.01%)
Aug 22, 2016 4.950 4.980 4.890 4.930 4,157 -0.04(-0.80%)
Aug 19, 2016 4.960 4.980 4.885 4.970 5,298 +0.06(+1.22%)
Aug 18, 2016 4.980 4.990 4.900 4.910 5,047 -0.08(-1.60%)
Aug 17, 2016 4.830 5.230 4.830 4.990 60,500 +0.15(+3.10%)
Aug 16, 2016 4.780 4.890 4.760 4.840 466,541 +0.05(+1.04%)
Aug 15, 2016 4.880 4.890 4.740 4.790 17,851 -0.06(-1.24%)
Aug 12, 2016 4.770 4.940 4.750 4.850 44,243 +0.09(+1.89%)
Aug 11, 2016 4.780 4.790 4.730 4.760 4,301 +0.03(+0.63%)
Aug 10, 2016 4.670 4.730 4.650 4.730 24,090 +0.07(+1.50%)
Aug 09, 2016 4.651 4.680 4.650 4.660 9,047 +0.01(+0.22%)
Aug 08, 2016 4.620 4.670 4.620 4.650 18,006 +0.00(+0.00%)
Aug 05, 2016 4.700 4.700 4.645 4.650 11,444 -0.03(-0.64%)
Aug 04, 2016 4.670 4.810 4.580 4.680 32,573 +0.01(+0.21%)
Aug 03, 2016 5.390 5.390 4.660 4.670 46,462 +0.01(+0.21%)
Aug 02, 2016 4.630 4.753 4.630 4.660 49,388 +0.00(+0.00%)
Aug 01, 2016 4.730 4.760 4.610 4.660 22,485 -0.09(-1.89%)
Jul 29, 2016 4.700 4.780 4.700 4.750 20,943 -0.01(-0.21%)
Jul 28, 2016 4.740 4.790 4.680 4.760 47,380 +0.01(+0.21%)
Jul 27, 2016 5.000 5.144 4.660 4.750 48,651 -0.27(-5.38%)
Jul 26, 2016 5.140 5.140 4.980 5.020 78,075 -0.16(-3.09%)
Jul 25, 2016 5.380 5.380 4.843 5.180 31,002 -0.19(-3.54%)
Jul 22, 2016 5.400 5.490 5.346 5.370 27,686 -0.03(-0.56%)
Jul 21, 2016 5.360 5.500 5.340 5.400 34,323 +0.04(+0.75%)
Jul 20, 2016 5.300 5.500 5.210 5.360 22,899 +0.11(+2.10%)
Jul 19, 2016 5.220 5.280 5.150 5.250 8,604 -0.02(-0.38%)
Jul 18, 2016 5.290 5.290 5.150 5.270 15,537 -0.02(-0.38%)
Jul 15, 2016 5.030 5.410 5.030 5.290 49,655 +0.11(+2.12%)
Jul 14, 2016 5.220 5.290 5.160 5.180 16,496 -0.08(-1.52%)
Jul 13, 2016 5.180 5.378 5.140 5.260 48,919 +0.06(+1.15%)
Jul 12, 2016 5.220 5.300 5.120 5.200 11,847 +0.02(+0.39%)
Jul 11, 2016 5.256 5.256 5.116 5.180 21,360 +0.14(+2.78%)
Jul 08, 2016 5.000 5.110 5.000 5.040 17,882 +0.04(+0.80%)
Jul 07, 2016 5.070 5.210 5.000 5.000 6,802 -0.04(-0.79%)
Jul 05, 2016 5.140 5.190 4.980 5.040 21,598 -0.16(-3.08%)
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.