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 (%)
Nov 30, 2015 3.860 3.940 3.760 3.930 47,826 +0.07(+1.81%)
Nov 27, 2015 3.870 3.870 3.751 3.860 31,348 -0.01(-0.26%)
Nov 25, 2015 3.810 3.870 3.870 3.870 20,200 +0.05(+1.31%)
Nov 24, 2015 3.800 3.870 3.800 3.820 24,425 +0.01(+0.26%)
Nov 23, 2015 3.940 3.950 3.760 3.810 34,703 -0.18(-4.51%)
Nov 20, 2015 3.800 4.000 3.680 3.990 30,158 +0.19(+5.00%)
Nov 19, 2015 3.850 3.850 3.650 3.800 40,141 -0.05(-1.30%)
Nov 18, 2015 3.550 3.925 3.540 3.850 155,504 +0.30(+8.45%)
Nov 17, 2015 3.520 3.640 3.510 3.550 134,836 +0.05(+1.43%)
Nov 16, 2015 3.500 3.520 3.500 3.500 21,083 +0.00(+0.00%)
Nov 13, 2015 3.540 3.540 3.500 3.500 22,378 -0.04(-1.13%)
Nov 12, 2015 3.600 3.630 3.540 3.540 27,810 -0.06(-1.67%)
Nov 11, 2015 3.600 3.610 3.590 3.600 77,353 +0.00(+0.00%)
Nov 10, 2015 3.610 3.630 3.600 3.600 39,426 +0.00(+0.00%)
Nov 09, 2015 3.600 3.620 3.590 3.600 33,129 +0.00(+0.00%)
Nov 06, 2015 3.660 3.660 3.600 3.600 16,590 -0.08(-2.17%)
Nov 05, 2015 3.700 3.730 3.680 3.680 26,112 -0.03(-0.81%)
Nov 04, 2015 3.765 3.765 3.700 3.710 53,241 -0.04(-1.07%)
Nov 03, 2015 3.770 3.800 3.730 3.750 25,140 +0.00(+0.00%)
Nov 02, 2015 3.780 3.820 3.750 3.750 27,925 +0.00(+0.00%)
Oct 30, 2015 3.750 3.800 3.750 3.750 75,905 +0.00(+0.00%)
Oct 29, 2015 3.760 3.800 3.750 3.750 51,486 -0.02(-0.53%)
Oct 28, 2015 3.750 3.810 3.750 3.770 87,444 +0.01(+0.27%)
Oct 27, 2015 3.860 3.900 3.750 3.760 174,962 -0.18(-4.57%)
Oct 26, 2015 3.910 3.980 3.870 3.940 51,070 +0.00(+0.00%)
Oct 23, 2015 3.950 4.022 3.910 3.940 15,368 +0.02(+0.51%)
Oct 22, 2015 3.980 3.980 3.860 3.920 67,298 -0.02(-0.51%)
Oct 21, 2015 3.890 3.950 3.840 3.940 55,427 +0.08(+2.07%)
Oct 20, 2015 3.830 3.910 3.790 3.860 33,946 +0.00(+0.00%)
Oct 19, 2015 3.880 3.900 3.830 3.860 31,309 -0.05(-1.28%)
Oct 16, 2015 3.960 3.960 3.900 3.910 37,989 -0.09(-2.25%)
Oct 15, 2015 3.920 4.015 3.880 4.000 31,369 +0.08(+2.04%)
Oct 14, 2015 4.070 4.070 3.900 3.920 7,337 -0.01(-0.25%)
Oct 13, 2015 3.940 4.135 3.900 3.930 47,877 +0.01(+0.26%)
Oct 12, 2015 3.960 3.980 3.880 3.920 14,929 -0.06(-1.51%)
Oct 09, 2015 4.000 4.075 3.900 3.980 21,335 -0.02(-0.50%)
Oct 08, 2015 4.020 4.080 3.990 4.000 30,457 -0.05(-1.23%)
Oct 07, 2015 3.930 4.110 3.930 4.050 21,168 +0.09(+2.27%)
Oct 06, 2015 4.000 4.040 3.900 3.960 23,422 -0.07(-1.74%)
Oct 05, 2015 4.050 4.100 3.990 4.030 18,464 -0.02(-0.49%)
Oct 02, 2015 4.080 4.280 3.930 4.050 39,295 -0.23(-5.37%)
Oct 01, 2015 3.750 4.420 3.740 4.280 101,733 +0.51(+13.53%)
Sep 30, 2015 3.940 3.940 3.720 3.770 41,342 -0.13(-3.33%)
Sep 29, 2015 3.970 4.010 3.870 3.900 19,320 -0.08(-2.01%)
Sep 28, 2015 3.970 4.020 3.910 3.980 56,228 +0.01(+0.25%)
Sep 25, 2015 4.040 4.040 3.930 3.970 57,205 -0.01(-0.25%)
Sep 24, 2015 4.020 4.050 3.930 3.980 113,484 -0.08(-1.97%)
Sep 23, 2015 4.050 4.120 3.990 4.060 53,715 +0.04(+1.00%)
Sep 22, 2015 4.180 4.230 4.000 4.020 144,336 -0.16(-3.83%)
Sep 21, 2015 4.280 4.330 4.170 4.180 48,990 -0.10(-2.34%)
Sep 18, 2015 4.090 4.290 4.010 4.280 96,797 +0.11(+2.64%)
Sep 17, 2015 4.270 4.270 4.160 4.170 75,534 -0.05(-1.18%)
Sep 16, 2015 4.210 4.270 4.210 4.220 43,617 +0.01(+0.24%)
Sep 15, 2015 3.820 4.270 3.710 4.210 133,017 +0.34(+8.79%)
Sep 14, 2015 3.950 3.970 3.870 3.870 78,609 -0.07(-1.78%)
Sep 11, 2015 3.880 4.040 3.737 3.940 61,284 +0.02(+0.51%)
Sep 10, 2015 3.820 4.090 3.680 3.920 357,467 +0.05(+1.29%)
Sep 09, 2015 3.720 4.000 3.610 3.870 269,768 +0.19(+5.16%)
Sep 08, 2015 3.760 3.760 3.650 3.680 93,626 -0.02(-0.54%)
Sep 04, 2015 3.500 3.700 3.700 3.700 51,200 +0.19(+5.41%)
Sep 03, 2015 3.520 3.630 3.500 3.510 319,223 -0.02(-0.57%)
Sep 02, 2015 3.600 3.630 3.500 3.530 87,874 -0.04(-1.12%)
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.