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 (%)
Dec 31, 2003 4.950 5.080 4.870 4.900 669,100 -0.02(-0.41%)
Dec 30, 2003 4.850 4.990 4.840 4.920 560,467 -0.02(-0.40%)
Dec 29, 2003 4.850 4.950 4.750 4.940 867,983 +0.15(+3.13%)
Dec 26, 2003 4.790 4.900 4.771 4.790 73,341 +0.04(+0.84%)
Dec 24, 2003 4.750 4.900 4.750 4.750 110,108 -0.05(-1.04%)
Dec 23, 2003 4.650 4.850 4.550 4.800 518,158 +0.17(+3.67%)
Dec 22, 2003 4.510 4.710 4.510 4.630 130,430 -0.01(-0.22%)
Dec 19, 2003 4.660 4.720 4.500 4.640 181,485 -0.06(-1.28%)
Dec 18, 2003 4.520 4.740 4.520 4.700 235,664 +0.04(+0.86%)
Dec 17, 2003 4.730 4.730 4.550 4.660 195,893 -0.04(-0.85%)
Dec 16, 2003 4.610 4.740 4.540 4.700 357,272 +0.05(+1.08%)
Dec 15, 2003 4.810 4.810 4.600 4.650 380,951 -0.10(-2.11%)
Dec 12, 2003 4.560 4.780 4.560 4.750 314,682 +0.05(+1.06%)
Dec 11, 2003 4.610 4.760 4.610 4.700 126,300 +0.09(+1.95%)
Dec 10, 2003 4.620 4.780 4.600 4.610 98,505 -0.05(-1.07%)
Dec 09, 2003 4.850 4.940 4.630 4.660 205,399 -0.21(-4.31%)
Dec 08, 2003 4.880 4.990 4.770 4.870 106,067 -0.11(-2.21%)
Dec 05, 2003 4.990 5.000 4.850 4.980 84,508 -0.01(-0.20%)
Dec 04, 2003 4.890 5.000 4.820 4.990 127,592 +0.09(+1.84%)
Dec 03, 2003 5.040 5.170 4.880 4.900 167,787 -0.09(-1.80%)
Dec 02, 2003 5.050 5.070 4.930 4.990 143,537 -0.01(-0.20%)
Dec 01, 2003 5.000 5.000 4.940 5.000 153,762 +0.05(+1.01%)
Nov 28, 2003 5.000 5.030 4.950 4.950 188,372 -0.09(-1.79%)
Nov 26, 2003 5.040 5.040 4.900 5.040 143,726 +0.04(+0.80%)
Nov 25, 2003 5.200 5.200 4.940 5.000 243,252 -0.16(-3.10%)
Nov 24, 2003 5.090 5.180 5.000 5.160 397,541 +0.15(+2.99%)
Nov 21, 2003 4.900 5.020 4.960 5.010 216,218 +0.11(+2.24%)
Nov 20, 2003 4.700 4.960 4.600 4.900 537,549 +0.11(+2.30%)
Nov 19, 2003 4.640 4.800 4.640 4.790 411,731 +0.13(+2.79%)
Nov 18, 2003 4.710 4.750 4.620 4.660 99,708 -0.04(-0.85%)
Nov 17, 2003 4.650 4.780 4.610 4.700 143,265 +0.07(+1.51%)
Nov 14, 2003 4.780 4.840 4.620 4.630 395,984 -0.12(-2.53%)
Nov 13, 2003 4.750 4.760 4.690 4.750 142,703 +0.00(+0.00%)
Nov 12, 2003 4.790 4.790 4.640 4.750 165,041 +0.02(+0.42%)
Nov 11, 2003 4.700 4.800 4.600 4.730 92,404 +0.03(+0.64%)
Nov 10, 2003 4.890 4.890 4.610 4.700 240,318 -0.16(-3.29%)
Nov 07, 2003 4.880 4.950 4.750 4.860 292,717 -0.12(-2.41%)
Nov 06, 2003 4.950 4.980 4.730 4.980 175,758 +0.06(+1.22%)
Nov 05, 2003 4.720 4.960 4.720 4.920 537,947 +0.12(+2.50%)
Nov 04, 2003 4.840 4.880 4.750 4.800 419,350 -0.02(-0.41%)
Nov 03, 2003 4.740 4.890 4.710 4.820 408,033 +0.07(+1.47%)
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%)
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.