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 (%)
Oct 31, 2003 4.750 4.830 4.630 4.750 2,199,363 +0.08(+1.71%)
Oct 30, 2003 4.750 4.770 4.670 4.670 431,803 -0.08(-1.68%)
Oct 29, 2003 4.690 4.790 4.510 4.750 1,170,513 +0.05(+1.06%)
Oct 28, 2003 4.650 4.950 4.650 4.700 1,506,903 -0.20(-4.08%)
Oct 27, 2003 4.500 5.300 4.430 4.900 1,719,700 -0.61(-11.07%)
Oct 24, 2003 5.550 5.650 5.380 5.510 276,600 -0.04(-0.72%)
Oct 23, 2003 5.600 5.730 5.460 5.550 222,700 -0.10(-1.77%)
Oct 22, 2003 5.720 5.850 5.650 5.650 224,400 -0.20(-3.42%)
Oct 21, 2003 5.710 5.900 5.640 5.850 479,709 +0.10(+1.74%)
Oct 20, 2003 5.810 5.990 5.750 5.750 137,490 -0.11(-1.88%)
Oct 17, 2003 6.040 6.080 5.830 5.860 240,346 -0.12(-2.01%)
Oct 16, 2003 5.980 6.040 5.910 5.980 110,597 +0.00(+0.00%)
Oct 15, 2003 6.100 6.100 5.950 5.980 144,384 -0.04(-0.66%)
Oct 14, 2003 6.090 6.110 5.970 6.020 206,139 -0.07(-1.15%)
Oct 13, 2003 5.940 6.170 5.900 6.090 273,422 +0.09(+1.50%)
Oct 10, 2003 6.070 6.100 5.940 6.000 460,514 -0.03(-0.50%)
Oct 09, 2003 6.100 6.190 6.000 6.030 175,010 -0.01(-0.17%)
Oct 08, 2003 6.150 6.180 6.010 6.040 70,030 -0.16(-2.58%)
Oct 07, 2003 6.160 6.300 6.060 6.200 319,743 -0.04(-0.64%)
Oct 06, 2003 6.080 6.240 6.020 6.240 122,423 +0.10(+1.63%)
Oct 03, 2003 6.000 6.200 5.980 6.140 935,830 +0.15(+2.50%)
Oct 02, 2003 5.850 6.040 5.700 5.990 1,150,342 +0.09(+1.53%)
Oct 01, 2003 5.670 5.900 5.620 5.900 508,913 +0.22(+3.87%)
Sep 30, 2003 5.800 5.800 5.610 5.680 640,353 -0.08(-1.39%)
Sep 29, 2003 5.700 5.900 5.540 5.760 461,035 +0.08(+1.41%)
Sep 26, 2003 5.980 6.000 5.680 5.680 359,511 -0.36(-5.96%)
Sep 25, 2003 6.400 6.400 5.990 6.040 353,833 -0.27(-4.28%)
Sep 24, 2003 6.440 6.440 6.310 6.310 259,937 -0.13(-2.02%)
Sep 23, 2003 6.370 6.450 6.260 6.440 162,240 +0.15(+2.38%)
Sep 22, 2003 6.410 6.410 6.250 6.290 97,989 -0.01(-0.16%)
Sep 19, 2003 6.350 6.550 6.300 6.300 223,765 -0.12(-1.87%)
Sep 18, 2003 6.360 6.500 6.320 6.420 68,787 -0.03(-0.47%)
Sep 17, 2003 6.530 6.600 6.330 6.450 222,700 -0.09(-1.38%)
Sep 16, 2003 6.390 6.590 6.370 6.540 298,865 +0.08(+1.24%)
Sep 15, 2003 6.480 6.510 6.360 6.460 184,600 -0.02(-0.31%)
Sep 12, 2003 6.450 6.500 6.340 6.480 92,400 +0.00(+0.00%)
Sep 11, 2003 6.440 6.550 6.400 6.480 154,100 +0.17(+2.69%)
Sep 10, 2003 6.750 6.750 6.310 6.310 234,700 -0.39(-5.82%)
Sep 09, 2003 6.720 6.850 6.700 6.700 194,100 -0.12(-1.76%)
Sep 08, 2003 6.590 6.850 6.590 6.820 264,000 +0.18(+2.71%)
Sep 05, 2003 6.510 6.750 6.500 6.640 561,300 -0.02(-0.30%)
Sep 04, 2003 6.450 6.660 6.450 6.660 122,400 +0.11(+1.68%)
Sep 03, 2003 6.451 6.550 6.320 6.550 258,000 +0.05(+0.77%)
Sep 02, 2003 6.280 6.500 6.200 6.500 196,300 +0.20(+3.17%)
Aug 29, 2003 6.100 6.370 6.090 6.300 116,400 +0.01(+0.16%)
Aug 28, 2003 6.300 6.300 6.150 6.290 312,400 +0.04(+0.64%)
Aug 27, 2003 6.070 6.390 6.050 6.250 536,200 +0.18(+2.97%)
Aug 26, 2003 5.800 6.090 5.800 6.070 646,000 +0.22(+3.76%)
Aug 25, 2003 5.890 5.940 5.800 5.850 133,400 -0.05(-0.85%)
Aug 22, 2003 6.000 6.000 5.700 5.900 265,800 -0.05(-0.84%)
Aug 21, 2003 5.800 5.950 5.800 5.950 149,500 +0.15(+2.59%)
Aug 20, 2003 5.890 5.950 5.800 5.800 495,200 -0.14(-2.36%)
Aug 19, 2003 5.930 5.952 5.810 5.940 312,500 +0.04(+0.68%)
Aug 18, 2003 5.650 5.920 5.600 5.900 316,800 +0.23(+4.06%)
Aug 15, 2003 5.700 5.700 5.600 5.670 30,200 +0.02(+0.35%)
Aug 14, 2003 5.700 5.700 5.600 5.650 43,100 +0.04(+0.71%)
Aug 13, 2003 5.520 5.650 5.520 5.610 41,100 -0.01(-0.18%)
Aug 12, 2003 5.560 5.700 5.550 5.620 185,900 +0.00(+0.00%)
Aug 11, 2003 5.420 5.750 5.420 5.620 308,700 +0.12(+2.18%)
Aug 08, 2003 5.430 5.540 5.350 5.500 536,900 +0.10(+1.85%)
Aug 07, 2003 5.500 5.600 5.350 5.400 569,200 -0.10(-1.82%)
Aug 06, 2003 5.510 5.750 5.500 5.500 319,300 -0.08(-1.43%)
Aug 05, 2003 5.610 5.630 5.450 5.580 1,545,400 -0.12(-2.11%)
Aug 04, 2003 5.800 5.800 5.490 5.700 332,000 -0.01(-0.18%)
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.