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, 2005 2.880 2.900 2.780 2.820 192,316 -0.05(-1.74%)
Jun 29, 2005 2.970 2.990 2.810 2.870 307,660 -0.12(-4.01%)
Jun 28, 2005 2.850 2.990 2.850 2.990 578,817 +0.18(+6.41%)
Jun 27, 2005 2.890 2.920 2.750 2.810 127,742 -0.07(-2.43%)
Jun 24, 2005 3.090 3.110 2.830 2.880 2,100,612 -0.23(-7.40%)
Jun 23, 2005 3.250 3.290 3.110 3.110 314,580 -0.14(-4.31%)
Jun 22, 2005 3.340 3.350 3.240 3.250 152,757 -0.10(-2.99%)
Jun 21, 2005 3.340 3.350 3.310 3.350 85,042 +0.02(+0.63%)
Jun 20, 2005 3.290 3.350 3.280 3.329 125,688 +0.03(+0.88%)
Jun 17, 2005 3.440 3.460 3.300 3.300 585,071 -0.09(-2.65%)
Jun 16, 2005 3.320 3.410 3.310 3.390 136,683 +0.05(+1.50%)
Jun 15, 2005 3.280 3.550 3.280 3.340 162,979 +0.04(+1.21%)
Jun 14, 2005 3.250 3.310 3.210 3.300 287,875 +0.04(+1.23%)
Jun 13, 2005 3.390 3.450 3.180 3.260 339,403 -0.13(-3.83%)
Jun 10, 2005 3.430 3.450 3.360 3.390 143,030 -0.04(-1.17%)
Jun 09, 2005 3.400 3.460 3.400 3.430 819,629 +0.00(+0.00%)
Jun 08, 2005 3.420 3.490 3.380 3.430 607,171 +0.01(+0.29%)
Jun 07, 2005 3.790 3.860 3.400 3.420 2,117,180 -0.39(-10.24%)
Jun 06, 2005 3.850 3.870 3.790 3.810 112,071 -0.02(-0.52%)
Jun 03, 2005 3.930 3.950 3.800 3.830 192,886 -0.09(-2.30%)
Jun 02, 2005 4.130 4.130 3.900 3.920 56,986 -0.17(-4.16%)
Jun 01, 2005 3.840 4.090 3.840 4.090 479,343 +0.23(+5.96%)
May 31, 2005 3.890 3.950 3.860 3.860 69,674 -0.06(-1.53%)
May 27, 2005 3.890 3.940 3.880 3.920 41,590 +0.03(+0.77%)
May 26, 2005 4.000 4.000 3.870 3.890 95,592 -0.06(-1.52%)
May 25, 2005 4.180 4.190 3.830 3.950 380,972 -0.27(-6.40%)
May 24, 2005 4.220 4.250 4.110 4.220 44,300 +0.00(+0.00%)
May 23, 2005 4.250 4.310 4.170 4.220 101,478 -0.03(-0.71%)
May 20, 2005 4.270 4.270 4.170 4.250 43,397 +0.02(+0.47%)
May 19, 2005 4.210 4.320 4.090 4.230 228,146 -0.07(-1.63%)
May 18, 2005 4.380 4.430 4.240 4.300 132,100 -0.03(-0.69%)
May 17, 2005 4.310 4.380 4.310 4.330 54,766 -0.03(-0.69%)
May 16, 2005 4.340 4.390 4.340 4.360 91,354 +0.01(+0.23%)
May 13, 2005 4.390 4.410 4.340 4.350 83,874 +0.03(+0.69%)
May 12, 2005 4.340 4.420 4.320 4.320 47,165 -0.04(-0.92%)
May 11, 2005 4.460 4.460 4.320 4.360 100,704 -0.04(-0.91%)
May 10, 2005 4.460 4.500 4.380 4.400 87,832 -0.10(-2.22%)
May 09, 2005 4.460 4.500 4.380 4.500 101,381 +0.02(+0.45%)
May 06, 2005 4.610 4.610 4.450 4.480 140,201 -0.04(-0.88%)
May 05, 2005 4.700 4.740 4.420 4.520 158,915 -0.23(-4.84%)
May 04, 2005 4.730 4.760 4.550 4.750 145,309 +0.03(+0.64%)
May 03, 2005 4.760 4.840 4.660 4.720 46,797 -0.08(-1.67%)
May 02, 2005 4.820 4.880 4.720 4.800 72,600 +0.03(+0.63%)
Apr 29, 2005 4.790 4.790 4.600 4.770 91,570 +0.01(+0.21%)
Apr 28, 2005 4.830 4.870 4.750 4.760 73,144 -0.13(-2.66%)
Apr 27, 2005 4.770 4.910 4.740 4.890 120,522 +0.10(+2.09%)
Apr 26, 2005 4.870 4.960 4.780 4.790 95,617 -0.13(-2.64%)
Apr 25, 2005 4.880 4.940 4.760 4.920 60,581 +0.12(+2.50%)
Apr 22, 2005 4.860 4.970 4.750 4.800 232,742 -0.10(-2.04%)
Apr 21, 2005 4.900 4.980 4.780 4.900 105,361 +0.05(+1.03%)
Apr 20, 2005 4.910 4.920 4.800 4.850 370,748 -0.10(-2.02%)
Apr 19, 2005 4.850 4.950 4.820 4.950 225,451 +0.12(+2.48%)
Apr 18, 2005 4.860 4.860 4.720 4.830 226,185 +0.05(+1.05%)
Apr 15, 2005 4.860 4.880 4.720 4.780 108,413 -0.05(-1.04%)
Apr 14, 2005 4.920 4.960 4.820 4.830 190,961 -0.07(-1.43%)
Apr 13, 2005 4.950 4.960 4.880 4.900 211,350 -0.07(-1.41%)
Apr 12, 2005 4.960 5.000 4.890 4.970 248,668 -0.03(-0.60%)
Apr 11, 2005 4.950 5.100 4.890 5.000 547,255 +0.00(+0.00%)
Apr 08, 2005 5.020 5.150 4.960 5.000 913,382 +0.00(+0.00%)
Apr 07, 2005 4.960 5.010 4.890 5.000 146,857 +0.03(+0.60%)
Apr 06, 2005 5.080 5.140 4.970 4.970 215,451 -0.08(-1.58%)
Apr 05, 2005 5.020 5.120 4.940 5.050 486,587 +0.00(+0.00%)
Apr 04, 2005 4.860 5.050 4.810 5.050 445,577 +0.16(+3.27%)
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.